Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.59	39.80	39.11	39.59	443,584	-0.12(-0.30%)
May 29, 2014	39.69	40.37	39.36	39.71	755,466	+0.11(+0.27%)
May 28, 2014	39.52	40.78	39.08	39.60	1,332,156	+0.37(+0.93%)
May 27, 2014	39.21	39.44	39.04	39.23	463,431	+0.22(+0.56%)
May 23, 2014	38.01	39.01	39.01	39.01	637,105	+0.74(+1.93%)
May 22, 2014	37.44	38.29	37.24	38.27	360,179	+0.84(+2.24%)
May 21, 2014	37.52	37.79	36.87	37.44	592,154	-0.05(-0.13%)
May 20, 2014	37.93	38.23	37.24	37.48	539,540	-0.57(-1.50%)
May 19, 2014	38.50	38.50	37.72	38.06	477,226	-0.38(-0.98%)
May 16, 2014	38.31	38.51	37.73	38.43	677,806	+0.48(+1.27%)
May 15, 2014	37.85	38.13	36.71	37.95	840,272	+0.02(+0.05%)
May 14, 2014	38.83	38.94	37.76	37.93	795,001	-0.93(-2.39%)
May 13, 2014	39.36	40.07	38.64	38.86	787,173	-0.43(-1.11%)
May 12, 2014	38.85	39.84	38.68	39.29	605,845	+0.63(+1.63%)
May 09, 2014	38.47	38.85	38.02	38.66	749,594	-0.06(-0.15%)
May 08, 2014	38.27	39.47	38.20	38.72	1,147,860	+0.43(+1.13%)
May 07, 2014	37.54	38.35	37.20	38.28	763,210	+0.63(+1.68%)
May 06, 2014	38.69	38.69	37.38	37.65	549,548	-1.13(-2.90%)
May 05, 2014	39.25	39.30	38.53	38.78	928,179	-0.70(-1.77%)
May 02, 2014	39.10	40.00	38.67	39.48	783,458	+0.47(+1.21%)