Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	37.65	38.13	37.20	38.08	744,656	+0.23(+0.60%)
Apr 29, 2014	37.87	38.07	37.16	37.85	715,718	+0.09(+0.24%)
Apr 28, 2014	38.11	38.93	37.45	37.76	1,057,731	+0.00(+0.00%)
Apr 25, 2014	38.98	39.20	37.65	37.76	1,249,257	-1.57(-3.99%)
Apr 24, 2014	39.24	40.07	38.39	39.33	1,898,573	+0.40(+1.04%)
Apr 23, 2014	41.58	41.84	38.14	38.93	3,615,399	-3.47(-8.19%)
Apr 22, 2014	41.80	43.10	41.64	42.40	871,647	+0.63(+1.51%)
Apr 21, 2014	41.79	41.99	41.23	41.77	719,862	-0.09(-0.21%)
Apr 17, 2014	41.72	41.86	41.86	41.86	906,213	+0.11(+0.26%)
Apr 16, 2014	41.99	42.46	41.37	41.75	445,923	+0.03(+0.07%)
Apr 15, 2014	41.92	42.66	40.78	41.72	591,722	-0.14(-0.33%)
Apr 14, 2014	42.11	42.84	41.50	41.86	272,481	+0.19(+0.45%)
Apr 11, 2014	41.80	42.49	41.34	41.67	491,931	-0.53(-1.26%)
Apr 10, 2014	42.75	43.59	42.19	42.20	617,156	-0.60(-1.41%)
Apr 09, 2014	42.91	43.36	41.64	42.80	448,964	-0.03(-0.07%)
Apr 08, 2014	42.86	43.47	42.39	42.83	1,124,489	+0.12(+0.28%)
Apr 07, 2014	43.11	43.41	42.35	42.72	906,100	-0.54(-1.25%)
Apr 04, 2014	43.64	44.44	42.55	43.26	1,230,233	-0.07(-0.16%)
Apr 03, 2014	42.66	43.42	42.21	43.33	712,862	+0.71(+1.67%)
Apr 02, 2014	42.05	42.75	41.47	42.62	445,983	+0.46(+1.10%)
Apr 01, 2014	41.40	42.62	41.16	42.15	622,826	+0.82(+1.98%)
Mar 31, 2014	41.12	41.67	40.47	41.33	492,430	+0.38(+0.92%)
Mar 28, 2014	40.20	41.35	40.09	40.96	499,589	+0.88(+2.19%)
Mar 27, 2014	39.88	40.72	39.34	40.08	319,535	+0.17(+0.42%)
Mar 26, 2014	40.56	40.73	39.89	39.91	518,833	-0.50(-1.25%)
Mar 25, 2014	40.74	41.25	40.16	40.42	582,137	-0.22(-0.53%)
Mar 24, 2014	41.16	41.52	40.18	40.63	488,430	-0.44(-1.08%)
Mar 21, 2014	41.66	41.77	40.73	41.08	758,158	-0.21(-0.50%)
Mar 20, 2014	42.32	42.56	41.03	41.28	715,264	-0.93(-2.20%)
Mar 19, 2014	43.89	44.75	41.88	42.21	947,626	-0.76(-1.77%)
Mar 18, 2014	42.00	43.19	42.00	42.97	404,591	+1.02(+2.42%)
Mar 17, 2014	42.41	42.92	41.76	41.96	497,303	-0.30(-0.70%)
Mar 14, 2014	41.73	42.35	41.26	42.25	764,815	+0.43(+1.04%)
Mar 13, 2014	43.77	43.83	41.58	41.82	871,653	-1.82(-4.16%)
Mar 12, 2014	44.12	44.12	42.91	43.63	1,238,836	-0.84(-1.89%)
Mar 11, 2014	44.49	45.11	43.89	44.47	674,133	+0.03(+0.07%)
Mar 10, 2014	45.12	45.33	44.27	44.44	954,443	-1.62(-3.51%)
Mar 07, 2014	46.71	47.13	45.73	46.06	362,445	-0.60(-1.29%)
Mar 06, 2014	47.29	47.45	46.37	46.66	326,420	-0.57(-1.21%)
Mar 05, 2014	47.78	47.78	47.03	47.24	577,255	-0.59(-1.24%)
Mar 04, 2014	47.62	47.99	46.95	47.83	402,501	+0.78(+1.66%)
Mar 03, 2014	46.93	47.45	46.56	47.05	478,251	-0.53(-1.12%)
Feb 28, 2014	48.43	48.54	47.10	47.58	675,785	-0.81(-1.67%)
Feb 27, 2014	48.57	48.95	48.06	48.39	482,991	-0.30(-0.61%)
Feb 26, 2014	47.35	49.62	46.94	48.69	918,095	+1.31(+2.77%)
Feb 25, 2014	46.19	47.51	45.80	47.37	417,302	+1.05(+2.26%)
Feb 24, 2014	46.88	46.94	46.33	46.33	343,243	-0.32(-0.68%)
Feb 21, 2014	46.28	47.56	45.93	46.64	466,750	+0.49(+1.07%)
Feb 20, 2014	45.32	46.30	44.93	46.15	584,148	+1.13(+2.52%)
Feb 19, 2014	45.57	45.94	44.97	45.02	727,846	-0.69(-1.51%)
Feb 18, 2014	46.58	46.96	45.20	45.71	888,133	-0.88(-1.89%)
Feb 14, 2014	45.99	46.58	46.58	46.58	355,636	+0.25(+0.53%)
Feb 13, 2014	44.69	46.38	44.41	46.34	692,231	+1.33(+2.96%)
Feb 12, 2014	45.23	45.40	44.63	45.01	581,824	-0.14(-0.31%)
Feb 11, 2014	44.60	45.60	44.41	45.14	1,055,593	+0.18(+0.39%)
Feb 10, 2014	45.69	46.20	44.63	44.97	895,046	-0.81(-1.77%)
Feb 07, 2014	45.96	46.24	45.16	45.78	644,318	+0.03(+0.06%)
Feb 06, 2014	43.43	45.95	43.32	45.75	1,034,053	+1.05(+2.34%)
Feb 05, 2014	46.12	46.61	43.15	44.70	1,802,316	-1.61(-3.47%)
Feb 04, 2014	46.19	47.31	45.92	46.31	683,763	+0.14(+0.30%)