Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	37.07	37.10	36.57	36.82	374,235	-0.08(-0.21%)
Nov 27, 2015	37.10	37.27	36.79	36.90	96,572	-0.23(-0.61%)
Nov 25, 2015	36.42	37.13	37.13	37.13	253,808	+0.84(+2.31%)
Nov 24, 2015	35.56	36.38	35.35	36.29	219,770	+0.57(+1.60%)
Nov 23, 2015	35.39	36.21	35.32	35.72	267,380	+0.20(+0.56%)
Nov 20, 2015	35.22	35.58	34.94	35.52	289,037	+0.58(+1.67%)
Nov 19, 2015	34.91	35.14	34.66	34.94	467,546	+0.07(+0.20%)
Nov 18, 2015	34.35	34.93	34.22	34.87	428,278	+0.39(+1.15%)
Nov 17, 2015	34.68	35.33	34.38	34.47	389,240	+0.01(+0.03%)
Nov 16, 2015	33.66	34.52	33.36	34.46	580,887	+0.72(+2.14%)
Nov 13, 2015	34.45	34.79	33.70	33.74	554,456	-0.77(-2.23%)
Nov 12, 2015	35.49	35.51	34.45	34.51	429,924	-1.39(-3.88%)
Nov 11, 2015	34.89	36.17	34.75	35.91	493,145	+1.06(+3.03%)
Nov 10, 2015	33.87	34.99	33.69	34.85	455,590	+1.00(+2.94%)
Nov 09, 2015	34.76	35.01	33.31	33.85	347,730	-0.80(-2.31%)
Nov 06, 2015	34.71	35.04	34.05	34.65	450,567	-0.30(-0.85%)
Nov 05, 2015	35.45	35.45	34.54	34.95	450,929	-0.39(-1.12%)
Nov 04, 2015	35.54	35.96	34.97	35.34	416,507	-0.08(-0.22%)
Nov 03, 2015	34.56	35.63	33.91	35.42	773,833	+0.72(+2.08%)
Nov 02, 2015	34.72	35.31	34.56	34.70	730,598	-0.10(-0.28%)
Oct 30, 2015	34.44	35.80	33.69	34.80	1,302,578	-0.19(-0.54%)
Oct 29, 2015	36.29	37.25	34.90	34.99	1,281,694	-3.76(-9.70%)
Oct 28, 2015	38.28	39.16	37.28	38.75	806,954	+0.54(+1.42%)
Oct 27, 2015	39.71	39.71	37.62	38.21	681,682	-1.74(-4.35%)
Oct 26, 2015	39.78	40.12	38.88	39.94	464,108	+0.08(+0.20%)
Oct 23, 2015	39.63	40.13	38.78	39.86	375,649	+0.44(+1.13%)
Oct 22, 2015	40.07	40.07	38.69	39.42	386,197	-0.77(-1.92%)
Oct 21, 2015	40.31	40.79	39.48	40.19	323,585	+0.00(+0.00%)
Oct 20, 2015	39.71	40.66	39.71	40.19	248,994	+0.48(+1.22%)
Oct 19, 2015	38.93	39.96	38.93	39.71	377,519	+0.67(+1.72%)
Oct 16, 2015	38.88	39.35	38.23	39.03	350,362	+0.26(+0.66%)
Oct 15, 2015	38.04	38.84	37.56	38.78	337,023	+0.92(+2.42%)
Oct 14, 2015	38.96	39.13	37.48	37.86	568,002	-1.18(-3.03%)
Oct 13, 2015	39.32	40.62	38.95	39.04	440,318	-0.54(-1.37%)
Oct 12, 2015	39.44	39.76	38.92	39.59	343,069	+0.24(+0.60%)
Oct 09, 2015	39.38	39.53	38.73	39.35	385,265	+0.06(+0.15%)
Oct 08, 2015	38.39	39.51	38.28	39.29	405,351	+0.92(+2.39%)
Oct 07, 2015	37.47	38.41	37.09	38.37	411,993	+1.15(+3.10%)
Oct 06, 2015	38.33	38.75	37.12	37.22	503,978	-1.23(-3.21%)
Oct 05, 2015	37.00	38.62	36.73	38.45	380,708	+1.80(+4.90%)
Oct 02, 2015	36.28	36.70	35.53	36.66	355,790	+0.03(+0.08%)
Oct 01, 2015	36.08	36.80	35.79	36.63	454,001	+0.58(+1.62%)
Sep 30, 2015	36.01	36.49	35.58	36.04	470,625	+0.42(+1.19%)
Sep 29, 2015	36.14	36.55	35.14	35.62	599,122	-0.38(-1.07%)
Sep 28, 2015	37.93	37.93	35.27	36.00	737,427	-1.98(-5.22%)
Sep 25, 2015	37.82	38.36	37.49	37.99	413,715	+0.50(+1.34%)
Sep 24, 2015	36.60	37.59	35.95	37.48	509,549	+0.48(+1.31%)
Sep 23, 2015	36.93	37.64	36.77	37.00	524,903	+0.23(+0.62%)
Sep 22, 2015	37.28	37.35	36.15	36.77	691,687	-0.89(-2.36%)
Sep 21, 2015	38.79	38.97	37.50	37.66	589,549	-0.86(-2.23%)
Sep 18, 2015	38.21	39.28	38.21	38.52	858,251	-0.43(-1.11%)
Sep 17, 2015	38.23	39.66	38.16	38.96	812,950	+0.63(+1.65%)
Sep 16, 2015	38.50	38.56	37.90	38.32	611,118	-0.26(-0.67%)
Sep 15, 2015	38.42	38.73	38.18	38.58	272,560	+0.27(+0.70%)
Sep 14, 2015	38.37	38.68	37.91	38.31	575,306	-0.09(-0.23%)
Sep 11, 2015	37.75	38.40	37.66	38.40	754,678	+1.06(+2.83%)
Sep 10, 2015	38.48	39.09	35.65	37.35	2,671,096	-3.63(-8.86%)
Sep 09, 2015	41.94	41.94	40.80	40.98	314,715	-0.67(-1.61%)
Sep 08, 2015	41.04	41.86	40.68	41.65	239,146	+1.22(+3.03%)
Sep 04, 2015	40.61	40.43	40.43	40.43	182,377	-0.79(-1.92%)
Sep 03, 2015	41.22	41.64	40.87	41.22	234,473	+0.38(+0.92%)
Sep 02, 2015	40.31	40.84	39.78	40.84	259,257	+0.99(+2.48%)