Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.47	43.89	43.13	43.29	442,973	-0.26(-0.59%)
May 28, 2015	43.11	44.14	43.02	43.54	400,578	+0.15(+0.34%)
May 27, 2015	43.46	43.46	42.55	43.40	616,892	-0.09(-0.20%)
May 26, 2015	44.23	44.35	43.32	43.49	385,666	-0.75(-1.70%)
May 22, 2015	44.58	44.24	44.24	44.24	409,032	-0.44(-0.99%)
May 21, 2015	45.08	45.42	44.54	44.68	425,779	-0.50(-1.11%)
May 20, 2015	44.76	45.40	43.71	45.18	910,113	+0.84(+1.89%)
May 19, 2015	44.10	44.65	43.63	44.34	849,214	+0.51(+1.17%)
May 18, 2015	42.95	43.86	42.67	43.83	732,649	+0.91(+2.12%)
May 15, 2015	42.15	43.05	41.86	42.92	726,597	+0.52(+1.23%)
May 14, 2015	42.49	42.74	42.05	42.40	307,559	+0.26(+0.61%)
May 13, 2015	42.65	42.99	41.88	42.14	278,060	-0.42(-1.00%)
May 12, 2015	41.57	42.60	40.87	42.57	458,468	+0.61(+1.46%)
May 11, 2015	42.96	43.19	41.90	41.96	506,842	-1.02(-2.37%)
May 08, 2015	43.53	44.16	42.95	42.97	409,200	+0.09(+0.21%)
May 07, 2015	42.20	43.53	42.06	42.88	701,194	+0.65(+1.54%)
May 06, 2015	42.18	42.27	41.39	42.23	398,507	+0.09(+0.21%)
May 05, 2015	42.62	43.08	41.76	42.14	468,032	-0.43(-1.02%)
May 04, 2015	42.99	43.48	42.39	42.58	396,054	-0.16(-0.37%)
May 01, 2015	42.08	43.12	42.04	42.74	571,837	+0.52(+1.24%)
Apr 30, 2015	43.07	43.30	41.86	42.21	753,552	-0.99(-2.28%)
Apr 29, 2015	44.55	44.55	42.49	43.20	499,174	-1.42(-3.19%)
Apr 28, 2015	43.83	44.63	43.30	44.62	369,101	+0.58(+1.32%)
Apr 27, 2015	44.97	45.06	43.80	44.04	501,228	-0.77(-1.72%)
Apr 24, 2015	43.61	45.05	43.54	44.81	838,744	+1.43(+3.30%)
Apr 23, 2015	43.02	45.94	42.71	43.38	1,711,499	-3.25(-6.96%)
Apr 22, 2015	47.23	47.50	46.40	46.62	483,824	-0.64(-1.36%)
Apr 21, 2015	46.78	47.80	46.61	47.27	369,878	+0.81(+1.74%)
Apr 20, 2015	47.05	47.14	46.01	46.46	746,704	-0.32(-0.68%)
Apr 17, 2015	46.18	46.80	45.42	46.77	550,877	+0.19(+0.40%)
Apr 16, 2015	47.10	47.31	46.25	46.58	299,698	-0.69(-1.46%)
Apr 15, 2015	47.79	47.93	47.05	47.28	481,709	+0.06(+0.13%)
Apr 14, 2015	46.72	47.39	46.19	47.22	562,926	+0.69(+1.48%)
Apr 13, 2015	47.23	47.39	46.26	46.53	630,027	-0.55(-1.17%)
Apr 10, 2015	47.79	48.04	46.74	47.08	1,018,555	-0.76(-1.59%)
Apr 09, 2015	48.22	48.48	47.16	47.84	770,515	-1.20(-2.46%)
Apr 08, 2015	48.12	49.21	48.12	49.04	412,279	+0.91(+1.89%)
Apr 07, 2015	48.85	48.85	47.67	48.13	349,407	-0.78(-1.59%)
Apr 06, 2015	48.51	49.25	48.14	48.91	383,967	+0.30(+0.61%)
Apr 02, 2015	47.43	48.62	48.62	48.62	563,850	+1.14(+2.41%)
Apr 01, 2015	48.01	48.26	46.98	47.47	512,430	-0.53(-1.11%)
Mar 31, 2015	48.18	48.83	47.54	48.01	642,507	-0.18(-0.37%)
Mar 30, 2015	47.63	48.36	47.14	48.18	446,723	+0.95(+2.01%)
Mar 27, 2015	45.78	47.33	45.73	47.24	434,339	+1.53(+3.35%)
Mar 26, 2015	45.58	45.81	44.93	45.71	403,687	-0.08(-0.17%)
Mar 25, 2015	46.03	46.66	45.74	45.79	429,260	-0.25(-0.54%)
Mar 24, 2015	45.50	46.45	44.78	46.03	438,132	+0.68(+1.50%)
Mar 23, 2015	45.25	46.11	44.72	45.35	612,662	-0.05(-0.11%)
Mar 20, 2015	44.71	46.74	44.71	45.40	900,530	+1.10(+2.47%)
Mar 19, 2015	44.86	45.35	43.71	44.30	482,097	-0.43(-0.97%)
Mar 18, 2015	42.72	44.97	42.30	44.74	853,312	+2.15(+5.05%)
Mar 17, 2015	42.74	43.33	42.29	42.59	427,570	-0.45(-1.05%)
Mar 16, 2015	43.06	43.46	42.51	43.04	421,191	+0.17(+0.39%)
Mar 13, 2015	42.97	43.20	42.45	42.87	408,533	-0.34(-0.78%)
Mar 12, 2015	43.01	43.65	42.59	43.21	536,972	+0.01(+0.02%)
Mar 11, 2015	41.75	43.41	41.58	43.20	533,243	+1.39(+3.33%)
Mar 10, 2015	41.83	42.30	41.62	41.81	318,587	-0.32(-0.75%)
Mar 09, 2015	42.02	42.47	41.40	42.12	446,947	+0.35(+0.83%)
Mar 06, 2015	42.79	43.02	41.41	41.78	575,338	-1.47(-3.40%)
Mar 05, 2015	42.91	43.43	42.58	43.25	434,302	+0.55(+1.29%)
Mar 04, 2015	42.36	42.93	41.95	42.70	519,159	+0.26(+0.60%)
Mar 03, 2015	43.50	43.84	42.16	42.44	1,080,117	-1.29(-2.96%)