Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	37.07	37.10	36.57	36.83	374,204	-0.08(-0.21%)
Nov 27, 2015	37.10	37.27	36.80	36.91	96,564	-0.23(-0.61%)
Nov 25, 2015	36.42	37.13	37.13	37.13	253,787	+0.84(+2.31%)
Nov 24, 2015	35.56	36.38	35.36	36.29	219,751	+0.57(+1.60%)
Nov 23, 2015	35.40	36.21	35.33	35.72	267,358	+0.20(+0.56%)
Nov 20, 2015	35.23	35.58	34.94	35.52	289,012	+0.58(+1.67%)
Nov 19, 2015	34.91	35.14	34.66	34.94	467,507	+0.07(+0.20%)
Nov 18, 2015	34.35	34.94	34.22	34.87	428,242	+0.39(+1.15%)
Nov 17, 2015	34.68	35.34	34.38	34.48	389,207	+0.01(+0.03%)
Nov 16, 2015	33.66	34.53	33.36	34.47	580,839	+0.72(+2.13%)
Nov 13, 2015	34.46	34.79	33.71	33.75	554,410	-0.77(-2.23%)
Nov 12, 2015	35.49	35.51	34.46	34.52	429,888	-1.39(-3.88%)
Nov 11, 2015	34.89	36.18	34.75	35.91	493,104	+1.06(+3.03%)
Nov 10, 2015	33.88	34.99	33.70	34.85	455,552	+1.00(+2.94%)
Nov 09, 2015	34.76	35.01	33.31	33.86	347,701	-0.80(-2.31%)
Nov 06, 2015	34.71	35.04	34.05	34.66	450,530	-0.30(-0.85%)
Nov 05, 2015	35.45	35.45	34.55	34.95	450,892	-0.39(-1.12%)
Nov 04, 2015	35.54	35.96	34.98	35.35	416,473	-0.08(-0.22%)
Nov 03, 2015	34.57	35.63	33.91	35.43	773,768	+0.72(+2.08%)
Nov 02, 2015	34.72	35.32	34.57	34.70	730,537	-0.10(-0.28%)
Oct 30, 2015	34.44	35.80	33.69	34.80	1,302,469	-0.19(-0.54%)
Oct 29, 2015	36.29	37.25	34.90	34.99	1,281,587	-3.76(-9.70%)
Oct 28, 2015	38.29	39.17	37.28	38.75	806,887	+0.54(+1.42%)
Oct 27, 2015	39.71	39.71	37.63	38.21	681,626	-1.74(-4.35%)
Oct 26, 2015	39.79	40.12	38.88	39.95	464,069	+0.08(+0.20%)
Oct 23, 2015	39.63	40.13	38.78	39.87	375,617	+0.44(+1.13%)
Oct 22, 2015	40.07	40.07	38.69	39.42	386,165	-0.77(-1.92%)
Oct 21, 2015	40.31	40.79	39.48	40.19	323,558	+0.00(+0.00%)
Oct 20, 2015	39.71	40.67	39.71	40.19	248,973	+0.48(+1.22%)
Oct 19, 2015	38.93	39.97	38.93	39.71	377,488	+0.67(+1.72%)
Oct 16, 2015	38.88	39.35	38.24	39.04	350,333	+0.26(+0.66%)
Oct 15, 2015	38.04	38.84	37.57	38.78	336,995	+0.92(+2.42%)
Oct 14, 2015	38.96	39.14	37.48	37.86	567,955	-1.18(-3.03%)
Oct 13, 2015	39.32	40.63	38.95	39.05	440,281	-0.54(-1.37%)
Oct 12, 2015	39.44	39.77	38.92	39.59	343,040	+0.24(+0.60%)
Oct 09, 2015	39.38	39.53	38.73	39.35	385,233	+0.06(+0.15%)
Oct 08, 2015	38.40	39.51	38.29	39.29	405,317	+0.92(+2.39%)
Oct 07, 2015	37.47	38.42	37.09	38.38	411,958	+1.15(+3.10%)
Oct 06, 2015	38.34	38.75	37.12	37.22	503,936	-1.23(-3.21%)
Oct 05, 2015	37.00	38.62	36.73	38.46	380,676	+1.80(+4.90%)
Oct 02, 2015	36.28	36.70	35.53	36.66	355,760	+0.03(+0.08%)
Oct 01, 2015	36.09	36.81	35.79	36.63	453,963	+0.58(+1.62%)
Sep 30, 2015	36.02	36.49	35.58	36.05	470,586	+0.42(+1.19%)
Sep 29, 2015	36.15	36.55	35.14	35.62	599,072	-0.38(-1.07%)
Sep 28, 2015	37.93	37.93	35.28	36.01	737,366	-1.98(-5.22%)
Sep 25, 2015	37.82	38.37	37.50	37.99	413,680	+0.50(+1.34%)
Sep 24, 2015	36.60	37.60	35.95	37.49	509,507	+0.48(+1.31%)
Sep 23, 2015	36.94	37.65	36.78	37.00	524,860	+0.23(+0.62%)
Sep 22, 2015	37.28	37.35	36.16	36.78	691,629	-0.89(-2.36%)
Sep 21, 2015	38.79	38.97	37.51	37.67	589,500	-0.86(-2.23%)
Sep 18, 2015	38.21	39.28	38.21	38.52	858,180	-0.43(-1.11%)
Sep 17, 2015	38.24	39.66	38.16	38.96	812,882	+0.63(+1.65%)
Sep 16, 2015	38.50	38.56	37.90	38.33	611,067	-0.26(-0.67%)
Sep 15, 2015	38.43	38.73	38.18	38.58	272,537	+0.27(+0.70%)
Sep 14, 2015	38.38	38.69	37.91	38.32	575,258	-0.09(-0.23%)
Sep 11, 2015	37.75	38.41	37.67	38.41	754,615	+1.06(+2.83%)
Sep 10, 2015	38.48	39.10	35.65	37.35	2,670,873	-3.63(-8.86%)
Sep 09, 2015	41.94	41.94	40.80	40.98	314,689	-0.67(-1.61%)
Sep 08, 2015	41.04	41.86	40.69	41.65	239,126	+1.22(+3.03%)
Sep 04, 2015	40.62	40.43	40.43	40.43	182,362	-0.79(-1.92%)
Sep 03, 2015	41.22	41.64	40.87	41.22	234,454	+0.38(+0.92%)
Sep 02, 2015	40.31	40.84	39.79	40.84	259,236	+0.99(+2.48%)