Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.47	43.89	43.13	43.29	442,936	-0.26(-0.59%)
May 28, 2015	43.11	44.14	43.03	43.55	400,544	+0.15(+0.34%)
May 27, 2015	43.46	43.46	42.55	43.40	616,840	-0.09(-0.20%)
May 26, 2015	44.23	44.36	43.32	43.49	385,634	-0.75(-1.70%)
May 22, 2015	44.58	44.24	44.24	44.24	408,998	-0.44(-0.99%)
May 21, 2015	45.09	45.42	44.55	44.68	425,744	-0.50(-1.11%)
May 20, 2015	44.76	45.40	43.72	45.19	910,037	+0.84(+1.89%)
May 19, 2015	44.10	44.65	43.64	44.35	849,144	+0.51(+1.17%)
May 18, 2015	42.96	43.86	42.67	43.83	732,588	+0.91(+2.12%)
May 15, 2015	42.16	43.05	41.86	42.93	726,536	+0.52(+1.23%)
May 14, 2015	42.49	42.74	42.06	42.40	307,533	+0.26(+0.61%)
May 13, 2015	42.65	43.00	41.88	42.15	278,037	-0.42(-1.00%)
May 12, 2015	41.57	42.60	40.87	42.57	458,430	+0.61(+1.46%)
May 11, 2015	42.97	43.19	41.90	41.96	506,800	-1.02(-2.37%)
May 08, 2015	43.53	44.16	42.96	42.98	409,166	+0.09(+0.21%)
May 07, 2015	42.21	43.53	42.07	42.89	701,135	+0.65(+1.54%)
May 06, 2015	42.19	42.28	41.40	42.24	398,473	+0.09(+0.21%)
May 05, 2015	42.62	43.08	41.76	42.15	467,993	-0.43(-1.02%)
May 04, 2015	43.00	43.48	42.39	42.58	396,021	-0.16(-0.37%)