Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.22	44.27	41.36	41.85	844,402	-2.37(-5.36%)
Feb 27, 2018	45.11	45.76	44.12	44.22	440,675	-0.74(-1.65%)
Feb 26, 2018	44.86	45.21	44.27	44.96	191,785	+0.39(+0.89%)
Feb 23, 2018	45.40	45.40	44.22	44.57	223,280	-0.64(-1.42%)
Feb 22, 2018	45.65	45.95	45.08	45.21	310,465	-0.30(-0.65%)
Feb 21, 2018	45.80	46.88	45.45	45.50	263,377	-0.15(-0.32%)
Feb 20, 2018	46.44	46.54	45.35	45.65	236,438	-0.94(-2.01%)
Feb 16, 2018		46.59	46.59	46.59	0	+0.84(+1.83%)
Feb 15, 2018	46.54	46.54	45.16	45.75	333,150	-0.30(-0.64%)
Feb 14, 2018	44.76	46.14	44.52	46.05	273,030	+1.23(+2.75%)
Feb 13, 2018	44.61	45.06	44.37	44.81	347,002	-0.05(-0.11%)
Feb 12, 2018	44.71	45.11	43.82	44.86	407,593	+0.44(+1.00%)
Feb 09, 2018	45.11	45.11	43.33	44.42	378,777	+0.00(+0.00%)
Feb 08, 2018	46.24	46.29	44.42	44.42	499,811	-1.83(-3.95%)
Feb 07, 2018	46.44	47.38	46.14	46.24	303,832	-0.44(-0.95%)
Feb 06, 2018	43.28	46.93	43.13	46.69	592,816	+1.18(+2.60%)
Feb 05, 2018	47.67	48.07	44.52	45.50	345,087	-2.81(-5.82%)
Feb 02, 2018	50.29	50.29	48.22	48.32	592,701	-1.23(-2.49%)
Feb 01, 2018	45.65	50.34	44.91	49.55	1,316,867	+2.71(+5.80%)
Jan 31, 2018	48.22	48.91	46.69	46.84	609,338	-0.74(-1.56%)
Jan 30, 2018	47.72	47.72	47.08	47.58	599,479	-0.84(-1.73%)
Jan 29, 2018	49.65	49.94	48.41	48.41	404,138	-1.53(-3.06%)
Jan 26, 2018	50.14	50.34	49.35	49.94	312,132	-0.10(-0.20%)
Jan 25, 2018	51.97	51.97	49.70	50.04	605,552	-1.68(-3.24%)
Jan 24, 2018	51.97	52.21	51.43	51.72	384,800	-0.05(-0.10%)
Jan 23, 2018	51.97	51.97	51.23	51.77	275,642	-0.10(-0.19%)
Jan 22, 2018	51.97	52.26	51.38	51.87	410,291	+0.39(+0.77%)
Jan 19, 2018	51.28	51.57	50.78	51.47	302,545	+0.44(+0.87%)
Jan 18, 2018	52.07	52.12	50.98	51.03	198,999	-0.94(-1.80%)
Jan 17, 2018	51.18	52.26	51.13	51.97	339,992	+1.28(+2.53%)
Jan 16, 2018	52.51	52.86	50.59	50.68	319,985	-1.53(-2.93%)
Jan 12, 2018		52.21	52.21	52.21	0	-0.54(-1.03%)
Jan 11, 2018	52.12	52.66	52.02	52.76	512,101	+1.18(+2.30%)
Jan 10, 2018	52.71	52.81	51.43	51.57	437,850	-1.53(-2.88%)
Jan 09, 2018	53.55	53.67	52.81	53.10	555,809	-0.15(-0.28%)
Jan 08, 2018	54.19	54.19	53.05	53.25	317,300	+0.30(+0.56%)
Jan 05, 2018	52.91	52.95	52.17	52.95	617,117	+0.54(+1.04%)
Jan 04, 2018	53.60	53.60	52.07	52.41	292,949	-1.04(-1.94%)
Jan 03, 2018	52.17	53.50	51.77	53.45	601,443	+1.63(+3.14%)
Jan 02, 2018	51.13	52.02	50.88	51.82	394,063	+1.28(+2.54%)
Dec 29, 2017		50.54	50.54	50.54	0	-0.39(-0.78%)
Dec 28, 2017	50.44	51.08	50.19	50.93	249,251	+0.59(+1.18%)
Dec 27, 2017	50.34	50.88	50.20	50.34	341,960	-0.05(-0.10%)
Dec 26, 2017	50.19	50.73	50.03	50.39	237,260	+0.25(+0.49%)
Dec 22, 2017	50.34	50.93	49.94	50.14	1,096,282	+0.30(+0.59%)
Dec 21, 2017	49.45	50.19	49.35	49.85	303,636	+0.69(+1.41%)
Dec 20, 2017	49.11	49.20	48.91	49.15	345,252	+0.25(+0.50%)
Dec 19, 2017	50.09	50.09	48.76	48.91	311,262	-1.18(-2.36%)
Dec 18, 2017	49.85	50.39	49.80	50.09	585,676	+0.74(+1.50%)
Dec 15, 2017	48.86	49.55	48.66	49.35	1,209,686	+0.79(+1.63%)
Dec 14, 2017	49.25	49.40	48.51	48.56	387,801	-0.54(-1.11%)
Dec 13, 2017	49.50	49.50	48.98	49.11	379,666	-0.20(-0.40%)
Dec 12, 2017	49.99	50.39	49.22	49.30	414,291	-0.69(-1.38%)
Dec 11, 2017	50.93	51.23	49.85	49.99	295,105	-0.84(-1.65%)
Dec 08, 2017	51.03	51.03	50.39	50.83	564,687	+0.00(+0.00%)
Dec 07, 2017	50.39	50.88	49.90		613,658	+0.00(+0.00%)
Dec 06, 2017	51.03	51.57	50.29	50.44	383,621	-0.64(-1.26%)
Dec 05, 2017	52.91	52.95	51.03	51.08	470,623	-2.22(-4.17%)
Dec 04, 2017	54.34	54.68	53.25	53.30	359,475	-0.20(-0.37%)