Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.63	36.94	35.49	35.75	868,377	-1.13(-3.06%)
Jul 28, 2016	39.28	39.49	36.87	36.88	856,009	-2.96(-7.42%)
Jul 27, 2016	40.05	40.50	39.59	39.84	533,965	+0.06(+0.15%)
Jul 26, 2016	39.15	39.90	38.86	39.78	514,875	+0.72(+1.84%)
Jul 25, 2016	39.31	39.74	39.04	39.07	291,687	-0.37(-0.95%)
Jul 22, 2016	39.19	39.60	38.87	39.44	265,312	+0.24(+0.60%)
Jul 21, 2016	39.34	39.68	38.92	39.20	148,898	-0.09(-0.22%)
Jul 20, 2016	38.86	39.50	38.75	39.29	276,680	+0.45(+1.16%)
Jul 19, 2016	39.30	39.44	38.79	38.84	204,823	-0.40(-1.03%)
Jul 18, 2016	39.36	39.45	38.85	39.24	177,134	-0.13(-0.32%)
Jul 15, 2016	39.31	39.55	38.65	39.37	336,371	+0.27(+0.68%)
Jul 14, 2016	39.60	39.65	39.07	39.11	386,768	-0.26(-0.65%)
Jul 13, 2016	39.53	39.98	38.97	39.36	471,120	+0.10(+0.25%)
Jul 12, 2016	38.79	39.43	38.63	39.26	326,197	+0.69(+1.78%)
Jul 11, 2016	38.49	38.61	37.85	38.57	536,235	-0.64(-1.63%)
Jul 08, 2016	38.65	39.70	38.25	39.21	805,266	+0.96(+2.52%)
Jul 07, 2016	37.75	38.32	37.59	38.25	483,626	+0.42(+1.12%)
Jul 06, 2016	36.72	37.83	36.45	37.83	421,531	+0.99(+2.69%)
Jul 05, 2016	37.03	37.03	36.32	36.84	222,661	-0.41(-1.11%)
Jul 01, 2016	36.99	37.25	37.25	37.25	223,704	+0.36(+0.99%)
Jun 30, 2016	36.49	36.96	35.79	36.88	288,904	+0.59(+1.62%)
Jun 29, 2016	35.68	36.45	35.68	36.30	288,056	+1.18(+3.36%)
Jun 28, 2016	34.97	35.56	34.71	35.12	337,063	+0.68(+1.97%)
Jun 27, 2016	35.36	35.54	34.11	34.44	528,236	-1.28(-3.58%)
Jun 24, 2016	35.43	36.19	37.02	35.72	462,358	-1.31(-3.53%)
Jun 23, 2016	36.54	37.05	36.04	37.02	210,950	+1.01(+2.81%)
Jun 22, 2016	36.42	36.97	35.97	36.01	181,496	-0.41(-1.13%)
Jun 21, 2016	37.16	37.22	35.68	36.42	227,256	-0.30(-0.83%)
Jun 20, 2016	36.90	37.37	36.68	36.73	275,948	+0.41(+1.14%)
Jun 17, 2016	35.71	36.65	35.32	36.31	495,965	+0.72(+2.02%)
Jun 16, 2016	35.28	35.65	34.93	35.60	219,081	+0.01(+0.03%)
Jun 15, 2016	35.47	36.03	35.16	35.59	303,671	+0.39(+1.12%)
Jun 14, 2016	35.29	35.66	34.92	35.19	299,147	-0.21(-0.58%)
Jun 13, 2016	36.31	36.38	35.30	35.40	404,425	-1.11(-3.04%)
Jun 10, 2016	37.18	37.24	36.45	36.51	203,296	-1.11(-2.95%)
Jun 09, 2016	37.44	37.70	37.13	37.62	269,371	+0.13(+0.34%)
Jun 08, 2016	37.30	37.88	37.15	37.49	389,322	+0.30(+0.82%)
Jun 07, 2016	36.20	37.63	35.99	37.19	357,149	+1.04(+2.88%)
Jun 06, 2016	35.95	36.39	35.82	36.15	203,507	+0.14(+0.38%)
Jun 03, 2016	35.52	36.28	34.92	36.01	318,116	+0.42(+1.19%)
Jun 02, 2016	35.87	35.94	35.48	35.59	383,025	-0.47(-1.31%)
Jun 01, 2016	35.59	36.18	35.33	36.06	305,413	+0.21(+0.58%)
May 31, 2016	35.92	36.18	35.63	35.85	362,387	-0.21(-0.57%)
May 27, 2016	35.83	36.06	36.06	36.06	288,128	+0.32(+0.91%)
May 26, 2016	35.83	36.09	35.47	35.74	322,547	-0.10(-0.27%)
May 25, 2016	35.63	35.86	35.18	35.83	494,565	+0.30(+0.86%)
May 24, 2016	34.10	35.92	34.10	35.53	417,539	+1.84(+5.45%)
May 23, 2016	34.17	34.38	33.63	33.69	210,946	-0.47(-1.38%)
May 20, 2016	33.66	34.27	33.62	34.16	276,418	+0.62(+1.85%)
May 19, 2016	33.36	33.67	33.13	33.54	301,541	-0.05(-0.15%)
May 18, 2016	34.01	34.75	33.37	33.59	350,299	-0.54(-1.58%)
May 17, 2016	34.12	35.26	33.88	34.13	917,296	+0.80(+2.39%)
May 16, 2016	33.09	33.53	33.04	33.34	432,995	+0.26(+0.77%)
May 13, 2016	32.87	33.62	32.78	33.08	525,804	+0.21(+0.63%)
May 12, 2016	33.14	33.26	32.46	32.88	653,841	-0.16(-0.48%)
May 11, 2016	33.31	33.58	32.76	33.03	878,425	-0.46(-1.38%)
May 10, 2016	33.32	33.51	32.85	33.49	712,191	+0.42(+1.28%)
May 09, 2016	32.34	33.38	32.18	33.07	461,744	+0.81(+2.50%)
May 06, 2016	32.61	32.93	31.91	32.27	491,062	-0.29(-0.91%)
May 05, 2016	32.73	33.02	32.35	32.56	606,666	-0.11(-0.33%)
May 04, 2016	32.54	32.86	31.94	32.67	515,606	-0.20(-0.60%)
May 03, 2016	32.98	33.28	32.44	32.87	563,447	-0.50(-1.50%)