Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.99	35.34	34.45	35.09	483,125	-0.25(-0.70%)
Feb 27, 2017	34.05	35.39	33.71	35.34	432,789	+1.23(+3.62%)
Feb 24, 2017	33.71	34.25	33.36	34.10	207,841	+0.20(+0.58%)
Feb 23, 2017	34.25	34.30	33.66	33.91	205,462	-0.25(-0.72%)
Feb 22, 2017	34.15	34.40	33.81	34.15	181,817	+0.35(+1.02%)
Feb 21, 2017	33.71	34.15	33.46	33.81	382,941	+0.10(+0.29%)
Feb 17, 2017		33.71	33.71	33.71	0	+0.05(+0.15%)
Feb 16, 2017	33.91	34.15	33.41	33.66	321,824	-0.25(-0.73%)
Feb 15, 2017	33.46	34.45	33.41	33.91	402,746	+0.25(+0.73%)
Feb 14, 2017	33.51	33.76	33.39	33.66	310,794	-0.30(-0.87%)
Feb 13, 2017	34.40	34.55	33.83	33.95	184,119	-0.35(-1.01%)
Feb 10, 2017	33.51	34.35	33.51	34.30	418,019	+0.99(+2.96%)
Feb 09, 2017	33.51	33.56	32.97	33.31	428,620	-0.30(-0.88%)
Feb 08, 2017	33.26	33.76	33.07	33.61	395,458	+0.20(+0.59%)
Feb 07, 2017	34.05	34.05	33.26	33.41	367,841	-0.59(-1.74%)
Feb 06, 2017	34.30	34.84	33.91	34.00	502,180	-0.59(-1.71%)
Feb 03, 2017	34.20	34.65	34.05	34.60	398,213	+0.64(+1.89%)
Feb 02, 2017	34.15	34.79	33.91	33.95	425,731	-0.35(-1.01%)
Feb 01, 2017	35.73	35.73	33.86	34.30	651,711	-1.97(-5.44%)
Jan 31, 2017	36.32	36.52	35.24	36.27	495,000	-0.10(-0.27%)
Jan 30, 2017	35.58	36.37	34.79	36.37	490,653	-0.05(-0.14%)
Jan 27, 2017	37.01	37.01	35.98	36.42	196,995	-0.64(-1.73%)
Jan 26, 2017	36.82	37.36	36.77	37.06	155,868	+0.25(+0.67%)
Jan 25, 2017	36.32	37.31	36.32	36.82	205,823	+0.54(+1.50%)
Jan 24, 2017	34.74	36.42	34.50	36.27	523,738	+1.92(+5.60%)
Jan 23, 2017	34.10	34.64	33.86	34.35	184,025	+0.05(+0.14%)
Jan 20, 2017	34.15	34.65	34.00	34.30	120,633	+0.20(+0.58%)
Jan 19, 2017	34.79	35.19	34.00	34.10	137,978	-0.74(-2.12%)
Jan 18, 2017	34.89	35.14	34.40	34.84	130,760	+0.00(+0.00%)
Jan 17, 2017	34.65	35.29	34.40	34.84	130,636	-0.05(-0.14%)
Jan 13, 2017		34.89	34.89	34.89	0	-0.10(-0.28%)
Jan 12, 2017	35.24	35.24	33.95	34.99	172,627	-0.49(-1.39%)
Jan 11, 2017	34.84	35.51	34.30	35.48	217,268	+0.74(+2.13%)
Jan 10, 2017	34.10	34.94	34.10	34.74	221,174	+0.84(+2.47%)
Jan 09, 2017	34.05	34.35	33.66	33.91	216,041	-0.35(-1.01%)
Jan 06, 2017	35.39	35.98	34.15	34.25	219,131	-1.53(-4.28%)
Jan 05, 2017	35.78	35.93	35.29	35.78	165,806	-0.15(-0.41%)
Jan 04, 2017	35.09	36.22	35.04	35.93	231,155	+0.94(+2.68%)
Jan 03, 2017	34.89	35.29	34.40	34.99	218,552	+0.64(+1.87%)
Dec 30, 2016		34.35	34.35	34.35	0	-1.33(-3.73%)
Dec 29, 2016	35.14	35.98	35.14	35.68	229,904	+0.64(+1.83%)
Dec 28, 2016	35.58	35.83	34.65	35.04	132,040	-0.49(-1.39%)
Dec 27, 2016	35.39	35.78	35.19	35.53	211,129	+0.15(+0.42%)
Dec 23, 2016		35.39	35.39	35.39	0	-0.20(-0.55%)
Dec 22, 2016	36.72	36.72	35.48	35.58	143,491	-0.94(-2.57%)
Dec 21, 2016	36.13	36.67	36.08	36.52	121,846	+0.30(+0.82%)
Dec 20, 2016	36.47	36.72	36.08	36.22	146,165	-0.15(-0.41%)
Dec 19, 2016	36.13	36.96	36.13	36.37	223,548	+0.25(+0.68%)
Dec 16, 2016	35.43	36.37	35.39	36.13	1,980,627	+0.89(+2.52%)
Dec 15, 2016	36.13	36.96	34.69	35.24	454,707	-0.84(-2.33%)
Dec 14, 2016	37.21	37.66	35.93	36.08	252,003	-1.14(-3.05%)
Dec 13, 2016	37.75	37.95	36.96	37.21	505,571	-0.35(-0.92%)
Dec 12, 2016	37.85	38.05	37.36	37.56	189,343	-0.35(-0.91%)
Dec 09, 2016	38.49	38.49	37.56	37.90	300,387	-0.54(-1.41%)
Dec 08, 2016	37.36	38.45	37.21	38.45	469,814	+1.14(+3.04%)
Dec 07, 2016	36.18	37.41	36.03	37.31	230,495	+1.09(+3.00%)
Dec 06, 2016	35.78	36.27	35.23	36.22	313,481	+0.84(+2.37%)
Dec 05, 2016	35.04	35.68	35.04	35.39	259,036	+0.74(+2.14%)
Dec 02, 2016	34.55	35.34	34.55	34.65	177,055	+0.00(+0.00%)