Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	41.37	42.67	41.27	42.39	397,056	+0.26(+0.61%)
Sep 27, 2013	42.10	42.77	41.92	42.13	412,260	-0.39(-0.93%)
Sep 26, 2013	42.92	43.03	41.85	42.53	411,639	-0.32(-0.74%)
Sep 25, 2013	43.07	43.73	42.30	42.84	484,469	-0.09(-0.21%)
Sep 24, 2013	42.68	43.98	42.24	42.93	611,571	+0.50(+1.19%)
Sep 23, 2013	42.55	42.90	41.40	42.43	563,351	-0.35(-0.81%)
Sep 20, 2013	44.60	44.60	42.52	42.77	890,432	-1.64(-3.69%)
Sep 19, 2013	46.26	46.63	44.17	44.41	621,116	-1.61(-3.50%)
Sep 18, 2013	42.95	46.37	42.58	46.02	927,877	+2.94(+6.83%)
Sep 17, 2013	42.49	43.27	42.35	43.08	404,063	+0.44(+1.04%)
Sep 16, 2013	43.28	43.70	42.44	42.64	438,463	+0.38(+0.91%)
Sep 13, 2013	42.28	42.29	41.19	42.25	528,320	-0.06(-0.14%)
Sep 12, 2013	41.79	43.25	41.79	42.31	774,072	+0.61(+1.47%)
Sep 11, 2013	40.23	41.90	40.20	41.70	562,878	+1.34(+3.33%)
Sep 10, 2013	41.07	41.34	40.24	40.36	641,999	-0.68(-1.66%)
Sep 09, 2013	39.34	41.37	39.24	41.04	574,546	+1.80(+4.58%)
Sep 06, 2013	38.99	39.66	38.45	39.24	813,805	+0.83(+2.16%)
Sep 05, 2013	38.79	38.79	37.92	38.41	506,932	-0.43(-1.12%)
Sep 04, 2013	39.31	39.84	38.81	38.85	643,703	-0.38(-0.96%)
Sep 03, 2013	39.79	40.14	38.97	39.22	687,240	-0.18(-0.45%)
Aug 30, 2013	40.06	40.22	39.12	39.40	525,902	-0.79(-1.96%)
Aug 29, 2013	38.45	40.84	38.43	40.19	755,360	+1.60(+4.14%)
Aug 28, 2013	38.74	38.74	38.05	38.59	462,425	-0.19(-0.48%)
Aug 27, 2013	38.58	39.02	38.32	38.78	719,562	-0.42(-1.08%)
Aug 26, 2013	38.84	39.74	38.39	39.20	354,862	+0.42(+1.09%)
Aug 23, 2013	39.86	39.92	38.27	38.78	935,689	-1.04(-2.60%)
Aug 22, 2013	39.45	40.47	39.35	39.81	664,013	+0.32(+0.80%)
Aug 21, 2013	40.15	40.42	39.27	39.50	702,923	-0.69(-1.72%)
Aug 20, 2013	38.78	40.24	38.36	40.19	1,215,654	+1.69(+4.38%)
Aug 19, 2013	40.68	41.13	38.04	38.50	764,381	-2.13(-5.25%)
Aug 16, 2013	40.65	42.25	40.47	40.63	515,654	-0.14(-0.34%)
Aug 15, 2013	38.23	40.93	38.23	40.77	1,881,488	+0.25(+0.61%)
Aug 14, 2013	41.95	41.95	40.40	40.52	836,589	-1.34(-3.21%)
Aug 13, 2013	43.18	43.18	41.59	41.87	675,802	-1.35(-3.13%)
Aug 12, 2013	42.96	44.04	42.87	43.22	321,971	+0.01(+0.02%)
Aug 09, 2013	42.65	43.54	42.44	43.21	394,809	+0.48(+1.13%)
Aug 08, 2013	43.01	43.92	42.64	42.73	614,391	-0.10(-0.23%)
Aug 07, 2013	43.82	43.82	42.44	42.82	847,354	-1.25(-2.84%)
Aug 06, 2013	44.56	44.78	43.42	44.08	371,154	-0.58(-1.30%)
Aug 05, 2013	45.43	45.44	44.42	44.66	260,769	-0.95(-2.08%)
Aug 02, 2013	44.46	45.98	44.40	45.61	365,563	+1.27(+2.87%)
Aug 01, 2013	45.20	45.86	44.13	44.33	635,864	-0.34(-0.75%)
Jul 31, 2013	43.95	45.81	43.16	44.67	943,247	+0.65(+1.48%)
Jul 30, 2013	44.46	45.28	43.94	44.02	672,338	-0.58(-1.31%)
Jul 29, 2013	44.20	44.87	43.86	44.60	633,845	+0.33(+0.74%)
Jul 26, 2013	42.76	45.47	42.65	44.28	892,887	+1.14(+2.65%)
Jul 25, 2013	45.28	45.28	42.23	43.13	1,080,212	-1.31(-2.95%)
Jul 24, 2013	47.30	47.83	43.87	44.44	1,948,813	-1.95(-4.21%)
Jul 23, 2013	44.22	47.03	44.12	46.40	1,340,206	+2.18(+4.93%)
Jul 22, 2013	45.74	45.89	44.03	44.22	495,390	-1.20(-2.65%)
Jul 19, 2013	44.75	45.86	44.43	45.42	373,950	+0.53(+1.19%)
Jul 18, 2013	45.90	46.44	44.82	44.89	667,880	-0.93(-2.02%)
Jul 17, 2013	44.27	46.09	43.83	45.81	461,376	+1.40(+3.16%)
Jul 16, 2013	44.42	45.81	43.89	44.41	582,859	-0.01(-0.02%)
Jul 15, 2013	45.01	45.09	44.22	44.42	524,981	-0.55(-1.23%)
Jul 12, 2013	45.09	45.76	44.73	44.98	527,119	-0.09(-0.20%)
Jul 11, 2013	43.01	45.10	43.01	45.06	504,179	+3.05(+7.26%)
Jul 10, 2013	42.62	42.84	41.63	42.02	423,158	-0.61(-1.44%)
Jul 09, 2013	41.30	42.93	41.30	42.63	535,570	+1.69(+4.12%)
Jul 08, 2013	41.61	42.09	40.82	40.94	450,246	-0.52(-1.26%)
Jul 05, 2013	44.11	44.20	40.64	41.46	771,012	-2.46(-5.60%)
Jul 03, 2013	43.45	44.20	43.19	43.92	198,180	+0.45(+1.04%)
Jul 02, 2013	43.71	44.40	43.17	43.47	475,866	-0.29(-0.65%)