Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	48.27	48.61	47.67	48.07	472,238	-0.05(-0.10%)
Oct 30, 2017	47.58	48.66	47.33	48.12	527,993	+0.59(+1.25%)
Oct 27, 2017	48.17	48.66	46.74	47.53	409,081	-0.64(-1.33%)
Oct 26, 2017	48.37	48.66	48.02	48.17	464,345	+0.05(+0.10%)
Oct 25, 2017	48.76	49.45	47.92	48.12	388,805	-0.69(-1.42%)
Oct 24, 2017	48.22	49.03	48.22	48.81	281,996	+0.59(+1.23%)
Oct 23, 2017	47.92	48.27	47.58	48.22	204,522	+0.44(+0.93%)
Oct 20, 2017	48.02	48.02	47.58	47.77	311,777	+0.15(+0.31%)
Oct 19, 2017	47.38	47.67	46.64	47.62	262,236	+0.20(+0.42%)
Oct 18, 2017	47.53	47.72	47.18	47.43	245,268	+0.00(+0.00%)
Oct 17, 2017	47.13	47.53	46.79	47.43	164,127	+0.10(+0.21%)
Oct 16, 2017	47.77	47.92	47.28	47.33	301,876	-0.20(-0.42%)
Oct 13, 2017	47.92	48.07	47.38	47.53	353,627	-0.10(-0.21%)
Oct 12, 2017	47.43	47.82	47.35	47.62	217,448	+0.25(+0.52%)
Oct 11, 2017	46.74	47.48	46.74	47.38	226,771	+0.69(+1.48%)
Oct 10, 2017	46.69	46.88	46.14	46.69	163,362	+0.35(+0.75%)
Oct 09, 2017	46.93	47.33	46.24	46.34	240,607	-0.59(-1.26%)
Oct 06, 2017	46.19	47.08	46.19	46.93	208,254	+0.49(+1.06%)
Oct 05, 2017	45.75	46.64	45.75	46.44	269,955	+0.94(+2.06%)
Oct 04, 2017	45.40	45.65	44.81	45.50	254,181	+0.25(+0.55%)
Oct 03, 2017	44.91	45.31	44.47	45.26	587,506	+1.04(+2.34%)
Oct 02, 2017	44.07	44.32	43.58	44.22	209,356	+0.39(+0.90%)
Sep 29, 2017	43.23	44.32	43.06	43.82	479,205	+0.84(+1.95%)
Sep 28, 2017	42.05	42.99	42.00	42.99	262,461	+0.94(+2.23%)
Sep 27, 2017	41.55	42.34	41.21	42.05	274,138	+0.69(+1.67%)
Sep 26, 2017	40.77	41.75	40.72	41.36	243,693	+0.79(+1.95%)
Sep 25, 2017	39.78	40.62	39.78	40.57	235,720	+0.64(+1.61%)
Sep 22, 2017	39.73	40.37	39.73	39.93	219,232	+0.30(+0.75%)
Sep 21, 2017	39.53	39.83	39.24	39.63	185,416	+0.15(+0.38%)
Sep 20, 2017	40.42	40.52	39.38	39.48	270,192	-0.99(-2.44%)
Sep 19, 2017	40.57	40.81	40.32	40.47	248,311	+0.10(+0.24%)
Sep 18, 2017	40.07	40.47	39.83	40.37	170,729	+0.39(+0.99%)
Sep 15, 2017	40.32	40.32	39.48	39.98	318,753	-0.30(-0.74%)
Sep 14, 2017	39.68	40.32	39.33	40.27	236,789	+0.59(+1.49%)
Sep 13, 2017	40.02	40.22	39.28	39.68	209,866	-0.44(-1.11%)
Sep 12, 2017	39.58	40.20	39.19	40.12	257,862	+0.54(+1.37%)
Sep 11, 2017	39.48	39.78	38.88	39.58	223,643	+0.74(+1.91%)
Sep 08, 2017	38.54	39.28	38.45	38.84	159,255	+0.30(+0.77%)
Sep 07, 2017	39.14	39.19	38.30	38.54	235,871	-0.59(-1.51%)
Sep 06, 2017	39.78	39.78	38.89	39.14	193,693	-0.54(-1.37%)
Sep 05, 2017	40.37	40.42	39.09	39.68	271,967	-0.69(-1.71%)
Sep 01, 2017	40.27	40.62	40.12	40.37	244,962	+0.20(+0.49%)
Aug 31, 2017	39.63	40.32	39.48	40.17	287,891	+0.69(+1.75%)
Aug 30, 2017	39.14	39.63	38.99	39.48	239,837	+0.44(+1.14%)
Aug 29, 2017	39.83	39.98	38.84	39.04	717,462	-1.09(-2.71%)
Aug 28, 2017	41.31	41.31	39.58	40.12	386,184	-1.09(-2.63%)
Aug 25, 2017	41.11	41.46	40.57	41.21	204,639	+0.64(+1.58%)
Aug 24, 2017	40.72	40.96	40.32	40.57	253,041	+0.00(+0.00%)
Aug 23, 2017	41.26	41.46	40.57	40.57	246,692	-0.94(-2.26%)
Aug 22, 2017	41.75	41.85	41.11	41.51	323,379	-0.25(-0.59%)
Aug 21, 2017	41.46	41.95	41.31	41.75	229,893	+0.20(+0.48%)
Aug 18, 2017	41.60	42.34	41.46	41.55	321,468	-0.44(-1.06%)
Aug 17, 2017	42.89	42.94	41.90	42.00	285,460	-0.99(-2.30%)
Aug 16, 2017	42.69	43.08	42.39	42.99	144,391	+0.35(+0.81%)
Aug 15, 2017	42.59	42.69	42.15	42.64	91,281	+0.05(+0.12%)
Aug 14, 2017	42.34	42.79	42.00	42.59	207,520	+0.54(+1.29%)
Aug 11, 2017	41.31	42.44	41.07	42.05	231,646	+0.15(+0.35%)
Aug 10, 2017	42.59	42.84	41.90	41.90	252,861	-1.04(-2.41%)
Aug 09, 2017	43.13	43.53	42.84	42.94	315,964	-0.59(-1.36%)
Aug 08, 2017	43.28	43.82	42.94	43.53	292,160	+0.20(+0.46%)
Aug 07, 2017	43.28	43.38	42.84	43.33	120,449	+0.05(+0.11%)
Aug 04, 2017	42.94	43.87	42.89	43.28	187,093	+0.35(+0.80%)
Aug 03, 2017	43.33	43.73	42.69	42.94	254,169	-0.49(-1.14%)
Aug 02, 2017	43.18	43.82	42.64	43.43	339,112	+0.44(+1.03%)