Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	45.73	48.43	45.59	47.94	978,323	+1.52(+3.27%)
Jan 30, 2014	47.56	47.83	46.25	46.42	527,704	-0.45(-0.97%)
Jan 29, 2014	46.29	47.15	45.89	46.87	626,570	+0.26(+0.55%)
Jan 28, 2014	44.74	46.73	44.73	46.62	868,570	+2.26(+5.10%)
Jan 27, 2014	45.89	46.52	43.50	44.36	784,186	-0.44(-0.99%)
Jan 24, 2014	45.65	46.03	44.52	44.80	741,339	-1.02(-2.22%)
Jan 23, 2014	45.18	46.07	44.77	45.82	465,863	+0.30(+0.65%)
Jan 22, 2014	44.42	45.95	44.22	45.52	497,020	+0.96(+2.15%)
Jan 21, 2014	44.89	45.00	43.76	44.57	488,451	-0.05(-0.11%)
Jan 17, 2014	44.96	44.61	44.61	44.61	697,029	-0.44(-0.99%)
Jan 16, 2014	44.59	45.09	43.82	45.06	595,181	+0.27(+0.59%)
Jan 15, 2014	44.83	45.08	44.09	44.79	446,261	-0.04(-0.09%)
Jan 14, 2014	44.16	44.84	44.04	44.83	403,545	+0.78(+1.77%)
Jan 13, 2014	45.43	45.43	43.77	44.05	873,610	-1.39(-3.06%)
Jan 10, 2014	45.85	46.15	45.16	45.44	3,678,691	-1.24(-2.66%)
Jan 09, 2014	46.54	46.90	46.16	46.69	428,059	+0.21(+0.45%)
Jan 08, 2014	45.58	46.77	45.25	46.48	276,092	+0.74(+1.62%)
Jan 07, 2014	46.39	46.67	45.67	45.74	261,242	-0.47(-1.03%)
Jan 06, 2014	46.48	46.61	45.80	46.21	395,744	-0.04(-0.09%)
Jan 03, 2014	46.61	47.37	46.22	46.25	263,497	-0.33(-0.70%)
Jan 02, 2014	47.07	47.07	45.81	46.58	298,891	-0.79(-1.67%)
Dec 31, 2013	46.90	47.37	47.37	47.37	286,106	+0.47(+1.01%)
Dec 30, 2013	46.11	47.02	45.97	46.89	347,502	+0.68(+1.47%)
Dec 27, 2013	46.40	46.60	45.85	46.21	258,658	-0.08(-0.17%)
Dec 26, 2013	46.19	46.62	45.63	46.29	316,749	+0.36(+0.77%)
Dec 24, 2013	45.46	46.62	45.05	45.94	208,391	+0.44(+0.98%)
Dec 23, 2013	45.18	45.97	44.82	45.49	417,126	+0.61(+1.36%)
Dec 20, 2013	43.11	44.97	43.11	44.88	720,617	+1.75(+4.05%)
Dec 19, 2013	43.05	43.49	42.63	43.13	352,709	-0.41(-0.95%)
Dec 18, 2013	42.66	43.95	42.07	43.55	604,149	+1.54(+3.67%)
Dec 17, 2013	41.50	42.15	40.78	42.01	392,744	+0.44(+1.07%)
Dec 16, 2013	41.67	42.13	41.40	41.56	266,659	+0.12(+0.29%)
Dec 13, 2013	41.61	41.99	41.06	41.45	328,711	-0.12(-0.28%)
Dec 12, 2013	41.85	41.95	41.31	41.56	288,328	-0.30(-0.71%)
Dec 11, 2013	42.54	42.54	41.41	41.86	289,877	-0.73(-1.71%)
Dec 10, 2013	43.12	44.19	42.56	42.59	254,377	-0.23(-0.53%)
Dec 09, 2013	42.19	43.29	42.00	42.82	345,156	+0.94(+2.24%)
Dec 06, 2013	42.21	42.63	41.73	41.88	206,258	+0.36(+0.86%)
Dec 05, 2013	41.58	41.93	41.09	41.52	267,603	-0.20(-0.47%)
Dec 04, 2013	41.54	42.39	41.03	41.72	269,518	-0.10(-0.24%)
Dec 03, 2013	41.97	42.59	41.53	41.82	255,329	-0.37(-0.87%)
Dec 02, 2013	43.10	43.10	42.06	42.19	369,182	-0.83(-1.93%)
Nov 29, 2013	43.24	43.82	42.60	43.02	255,693	-0.03(-0.07%)
Nov 27, 2013	43.29	44.01	43.03	43.05	367,746	-0.18(-0.41%)
Nov 26, 2013	42.02	43.22	41.48	43.22	509,220	+1.74(+4.19%)
Nov 25, 2013	41.41	41.66	40.48	41.49	399,525	+0.11(+0.26%)
Nov 22, 2013	41.46	41.56	41.00	41.38	528,156	-0.07(-0.17%)
Nov 21, 2013	40.94	41.63	39.80	41.45	732,194	+0.69(+1.70%)
Nov 20, 2013	41.65	42.53	40.58	40.76	439,107	-0.67(-1.62%)
Nov 19, 2013	42.06	42.44	41.06	41.43	411,343	-0.48(-1.15%)
Nov 18, 2013	42.44	42.95	41.77	41.91	377,854	-0.28(-0.65%)
Nov 15, 2013	42.45	42.91	42.15	42.19	378,085	-0.13(-0.30%)
Nov 14, 2013	41.25	42.74	40.97	42.31	548,475	+1.22(+2.98%)
Nov 13, 2013	40.72	41.83	40.52	41.09	544,074	+0.22(+0.53%)
Nov 12, 2013	40.44	41.15	39.98	40.87	681,441	+0.40(+1.00%)
Nov 11, 2013	41.33	41.33	40.20	40.47	898,914	-0.91(-2.19%)
Nov 08, 2013	42.04	42.15	40.88	41.38	493,911	-1.32(-3.10%)
Nov 07, 2013	44.05	44.79	42.66	42.70	439,688	-0.77(-1.77%)
Nov 06, 2013	42.46	43.51	42.36	43.47	491,909	+0.61(+1.43%)
Nov 05, 2013	43.64	43.96	42.50	42.86	372,718	-1.10(-2.49%)
Nov 04, 2013	44.07	44.44	43.74	43.95	436,205	+0.23(+0.52%)