Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	35.66	35.66	35.05	35.43	170,195	-0.23(-0.64%)
Aug 30, 2016	35.04	35.73	35.03	35.66	275,356	+0.65(+1.86%)
Aug 29, 2016	35.28	35.55	35.00	35.01	171,137	-0.23(-0.64%)
Aug 26, 2016	35.52	35.81	34.98	35.24	414,275	-0.14(-0.39%)
Aug 25, 2016	35.03	35.54	35.00	35.38	278,900	+0.21(+0.59%)
Aug 24, 2016	35.44	35.44	34.98	35.17	303,788	-0.42(-1.19%)
Aug 23, 2016	34.55	35.82	34.45	35.59	314,073	+1.18(+3.44%)
Aug 22, 2016	34.18	34.54	33.82	34.41	377,607	+0.16(+0.46%)
Aug 19, 2016	34.27	34.36	33.94	34.25	156,203	-0.14(-0.40%)
Aug 18, 2016	34.38	34.50	34.06	34.39	160,040	+0.08(+0.23%)
Aug 17, 2016	34.58	34.70	34.13	34.31	242,272	-0.36(-1.02%)
Aug 16, 2016	34.75	34.85	34.61	34.66	208,516	-0.22(-0.62%)
Aug 15, 2016	34.60	35.22	34.46	34.88	192,486	+0.41(+1.20%)
Aug 12, 2016	34.95	35.02	34.25	34.47	303,608	-0.50(-1.44%)
Aug 11, 2016	34.98	35.20	34.58	34.97	427,507	+0.24(+0.68%)
Aug 10, 2016	35.36	35.36	34.46	34.73	334,675	-0.55(-1.57%)
Aug 09, 2016	35.20	35.33	34.95	35.29	324,561	+0.19(+0.53%)
Aug 08, 2016	35.52	35.56	34.99	35.10	208,605	-0.25(-0.70%)
Aug 05, 2016	35.24	35.66	35.20	35.35	161,594	+0.32(+0.90%)
Aug 04, 2016	35.29	35.31	34.47	35.03	403,589	-0.35(-0.98%)
Aug 03, 2016	34.72	35.53	34.69	35.38	398,910	+0.52(+1.50%)
Aug 02, 2016	35.67	35.67	34.46	34.85	545,430	-1.41(-3.89%)
Aug 01, 2016	35.79	36.26	35.64	36.26	336,995	+0.35(+0.96%)
Jul 29, 2016	36.80	37.11	35.65	35.92	864,419	-1.14(-3.06%)
Jul 28, 2016	39.46	39.67	37.03	37.05	852,108	-2.97(-7.42%)
Jul 27, 2016	40.23	40.69	39.77	40.02	531,531	+0.06(+0.15%)
Jul 26, 2016	39.33	40.08	39.04	39.97	512,529	+0.72(+1.84%)
Jul 25, 2016	39.49	39.93	39.22	39.24	290,358	-0.38(-0.95%)
Jul 22, 2016	39.37	39.78	39.05	39.62	264,103	+0.24(+0.60%)
Jul 21, 2016	39.52	39.86	39.10	39.38	148,220	-0.09(-0.23%)
Jul 20, 2016	39.04	39.68	38.93	39.47	275,419	+0.45(+1.16%)
Jul 19, 2016	39.48	39.62	38.97	39.02	203,890	-0.40(-1.03%)
Jul 18, 2016	39.54	39.63	39.03	39.42	176,327	-0.13(-0.32%)
Jul 15, 2016	39.49	39.73	38.83	39.55	334,838	+0.27(+0.68%)
Jul 14, 2016	39.78	39.83	39.24	39.28	385,005	-0.26(-0.65%)
Jul 13, 2016	39.71	40.16	39.15	39.54	468,973	+0.10(+0.25%)
Jul 12, 2016	38.97	39.61	38.81	39.44	324,711	+0.69(+1.78%)
Jul 11, 2016	38.66	38.79	38.02	38.75	533,791	-0.64(-1.63%)
Jul 08, 2016	38.83	39.89	38.43	39.39	801,597	+0.97(+2.52%)
Jul 07, 2016	37.92	38.49	37.76	38.43	481,422	+0.42(+1.12%)
Jul 06, 2016	36.89	38.00	36.62	38.00	419,610	+1.00(+2.69%)
Jul 05, 2016	37.20	37.20	36.49	37.00	221,647	-0.41(-1.11%)
Jul 01, 2016	37.16	37.42	37.42	37.42	222,684	+0.37(+0.99%)
Jun 30, 2016	36.66	37.13	35.96	37.05	287,587	+0.59(+1.62%)
Jun 29, 2016	35.84	36.62	35.84	36.46	286,743	+1.18(+3.36%)
Jun 28, 2016	35.13	35.72	34.87	35.28	335,527	+0.68(+1.97%)
Jun 27, 2016	35.52	35.70	34.27	34.60	525,828	-1.28(-3.58%)
Jun 24, 2016	35.59	36.35	37.19	35.88	460,251	-1.31(-3.53%)
Jun 23, 2016	36.71	37.22	36.20	37.19	209,989	+1.02(+2.81%)
Jun 22, 2016	36.59	37.14	36.14	36.18	180,669	-0.41(-1.13%)
Jun 21, 2016	37.33	37.39	35.84	36.59	226,220	-0.31(-0.83%)
Jun 20, 2016	37.07	37.54	36.85	36.90	274,691	+0.41(+1.14%)
Jun 17, 2016	35.87	36.82	35.48	36.48	493,705	+0.72(+2.01%)
Jun 16, 2016	35.44	35.81	35.09	35.76	218,083	+0.01(+0.03%)
Jun 15, 2016	35.63	36.20	35.32	35.75	302,287	+0.39(+1.12%)
Jun 14, 2016	35.45	35.82	35.08	35.36	297,784	-0.21(-0.58%)
Jun 13, 2016	36.47	36.55	35.46	35.56	402,582	-1.12(-3.04%)
Jun 10, 2016	37.35	37.41	36.62	36.68	202,369	-1.12(-2.95%)
Jun 09, 2016	37.62	37.87	37.30	37.79	268,143	+0.13(+0.34%)
Jun 08, 2016	37.47	38.05	37.32	37.67	387,548	+0.31(+0.82%)
Jun 07, 2016	36.36	37.80	36.16	37.36	355,521	+1.05(+2.88%)
Jun 06, 2016	36.12	36.56	35.99	36.31	202,580	+0.14(+0.38%)
Jun 03, 2016	35.68	36.44	35.08	36.18	316,667	+0.42(+1.19%)
Jun 02, 2016	36.04	36.11	35.64	35.75	381,280	-0.47(-1.31%)