Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	31.46	32.46	31.36	32.05	412,400	+0.58(+1.85%)
Feb 26, 2016	31.83	32.16	31.11	31.46	250,903	-0.26(-0.81%)
Feb 25, 2016	31.12	31.81	30.93	31.72	218,374	+0.51(+1.64%)
Feb 24, 2016	30.83	31.24	30.23	31.21	265,058	+0.04(+0.13%)
Feb 23, 2016	31.07	31.30	30.16	31.17	367,052	+0.11(+0.35%)
Feb 22, 2016	30.50	31.11	30.29	31.06	238,575	+1.00(+3.32%)
Feb 19, 2016	29.66	30.41	29.66	30.06	344,347	+0.36(+1.20%)
Feb 18, 2016	30.22	30.25	29.41	29.71	365,209	-0.39(-1.31%)
Feb 17, 2016	30.49	30.83	29.90	30.10	406,909	-0.51(-1.68%)
Feb 16, 2016	29.98	30.65	29.43	30.62	417,430	+0.78(+2.61%)
Feb 12, 2016	28.33	29.84	29.84	29.84	453,208	+1.73(+6.14%)
Feb 11, 2016	28.76	29.02	27.62	28.11	566,034	-1.27(-4.33%)
Feb 10, 2016	29.65	30.21	28.84	29.38	426,715	+0.42(+1.47%)
Feb 09, 2016	28.76	29.59	28.27	28.96	360,810	-0.27(-0.91%)
Feb 08, 2016	29.82	29.82	28.70	29.22	415,782	-1.04(-3.42%)
Feb 05, 2016	30.58	30.89	29.79	30.26	549,322	-0.61(-1.98%)
Feb 04, 2016	29.66	31.49	29.66	30.87	734,896	+1.06(+3.54%)
Feb 03, 2016	30.70	30.74	28.97	29.82	511,261	-0.43(-1.44%)
Feb 02, 2016	31.44	31.54	30.05	30.25	803,445	-1.48(-4.67%)
Feb 01, 2016	32.26	32.59	31.60	31.73	576,199	-0.85(-2.61%)
Jan 29, 2016	31.46	33.16	31.46	32.58	1,047,060	+1.08(+3.41%)
Jan 28, 2016	29.43	33.26	29.23	31.50	1,746,441	+3.88(+14.04%)
Jan 27, 2016	27.61	28.52	27.42	27.63	897,868	-0.11(-0.39%)
Jan 26, 2016	27.09	28.53	26.60	27.73	863,810	+0.92(+3.42%)
Jan 25, 2016	27.55	27.55	26.53	26.82	333,445	-0.94(-3.38%)
Jan 22, 2016	26.79	28.37	26.79	27.75	579,585	+1.24(+4.69%)
Jan 21, 2016	26.96	27.61	26.03	26.51	878,033	-0.33(-1.21%)
Jan 20, 2016	26.19	27.21	25.15	26.84	685,776	-0.20(-0.73%)
Jan 19, 2016	28.64	28.90	26.66	27.03	770,804	-1.44(-5.06%)
Jan 15, 2016	28.14	28.47	28.47	28.47	404,675	-0.19(-0.65%)
Jan 14, 2016	28.89	29.24	28.34	28.66	608,099	-0.17(-0.58%)
Jan 13, 2016	28.69	30.37	28.13	28.83	830,380	+0.14(+0.48%)
Jan 12, 2016	28.49	28.81	27.50	28.69	560,076	+0.44(+1.57%)
Jan 11, 2016	28.42	28.61	27.92	28.25	704,855	+0.05(+0.18%)
Jan 08, 2016	29.92	29.92	28.08	28.20	593,055	-1.66(-5.55%)
Jan 07, 2016	31.60	31.60	29.75	29.86	513,965	-1.94(-6.11%)
Jan 06, 2016	32.11	32.61	31.38	31.80	465,383	-0.79(-2.42%)
Jan 05, 2016	33.20	33.34	32.41	32.59	290,675	+0.14(+0.43%)
Jan 04, 2016	33.12	33.41	32.18	32.45	446,106	-1.10(-3.27%)
Dec 31, 2015	33.73	33.55	33.55	33.55	174,069	-0.38(-1.13%)
Dec 30, 2015	34.37	34.51	33.86	33.93	160,978	-0.47(-1.38%)
Dec 29, 2015	34.48	34.73	34.12	34.41	186,248	+0.24(+0.69%)
Dec 28, 2015	34.19	34.45	33.63	34.17	138,548	-0.12(-0.35%)
Dec 24, 2015	33.98	34.29	34.29	34.29	81,968	+0.20(+0.58%)
Dec 23, 2015	33.95	34.28	33.68	34.09	203,985	+0.48(+1.44%)
Dec 22, 2015	33.04	33.93	32.41	33.61	278,028	+0.62(+1.89%)
Dec 21, 2015	33.14	33.62	32.61	32.98	343,409	+0.18(+0.54%)
Dec 18, 2015	34.05	34.11	32.74	32.81	801,312	-1.26(-3.71%)
Dec 17, 2015	35.18	35.30	33.95	34.07	234,695	-1.00(-2.84%)
Dec 16, 2015	34.34	35.22	34.22	35.07	341,225	+1.03(+3.02%)
Dec 15, 2015	32.87	34.30	32.87	34.04	440,536	+1.46(+4.48%)
Dec 14, 2015	33.15	33.15	32.09	32.58	596,728	-0.58(-1.76%)
Dec 11, 2015	33.42	33.60	32.97	33.16	289,341	-0.80(-2.35%)
Dec 10, 2015	33.83	34.30	33.61	33.96	299,717	+0.33(+0.97%)
Dec 09, 2015	35.10	35.43	33.36	33.64	698,517	-1.73(-4.88%)
Dec 08, 2015	35.85	36.41	35.24	35.36	249,464	-1.14(-3.14%)
Dec 07, 2015	36.46	36.77	36.06	36.51	273,089	-0.16(-0.43%)
Dec 04, 2015	36.05	36.87	35.73	36.67	236,584	+0.79(+2.20%)
Dec 03, 2015	36.38	37.01	35.59	35.88	360,736	-0.43(-1.20%)
Dec 02, 2015	37.48	37.48	36.10	36.31	402,202	-1.16(-3.11%)