Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	44.55	44.74	43.53	44.51	572,096	+0.17(+0.38%)
Jul 30, 2015	44.83	44.98	43.10	44.34	782,400	-0.80(-1.77%)
Jul 29, 2015	44.70	45.55	43.78	45.14	728,043	-0.33(-0.72%)
Jul 28, 2015	45.51	45.68	44.32	45.47	835,878	+0.41(+0.92%)
Jul 27, 2015	45.32	45.70	44.88	45.05	356,855	-0.53(-1.17%)
Jul 24, 2015	46.59	46.59	44.97	45.59	619,361	-1.05(-2.24%)
Jul 23, 2015	47.19	47.37	45.57	46.63	609,516	-0.37(-0.78%)
Jul 22, 2015	46.25	47.50	46.25	47.00	413,142	+0.60(+1.30%)
Jul 21, 2015	46.14	47.00	45.84	46.40	354,631	+0.28(+0.60%)
Jul 20, 2015	46.90	46.92	45.65	46.12	422,533	-0.78(-1.66%)
Jul 17, 2015	47.38	47.49	46.58	46.90	282,298	-0.36(-0.75%)
Jul 16, 2015	47.24	47.55	46.82	47.26	352,653	+0.16(+0.34%)
Jul 15, 2015	48.42	48.46	46.90	47.10	610,329	-1.41(-2.91%)
Jul 14, 2015	47.92	48.61	47.62	48.51	431,138	+0.52(+1.09%)
Jul 13, 2015	48.22	48.31	47.81	47.99	343,281	+0.00(+0.00%)
Jul 10, 2015	47.50	48.20	47.15	47.99	322,840	+0.63(+1.33%)
Jul 09, 2015	47.47	47.86	47.29	47.35	695,900	+0.54(+1.16%)
Jul 08, 2015	46.54	47.02	46.51	46.81	694,037	-0.19(-0.40%)
Jul 07, 2015	46.20	47.06	45.49	47.00	533,485	+0.73(+1.58%)
Jul 06, 2015	46.15	47.27	45.70	46.27	491,254	-0.34(-0.72%)
Jul 02, 2015	46.90	46.60	46.60	46.60	229,289	-0.15(-0.32%)
Jul 01, 2015	46.89	47.13	46.06	46.75	353,787	+0.28(+0.59%)
Jun 30, 2015	46.63	47.30	46.02	46.48	457,338	+0.07(+0.15%)
Jun 29, 2015	47.62	48.07	46.25	46.41	499,910	-1.50(-3.13%)
Jun 26, 2015	48.67	48.72	47.64	47.91	692,525	-0.62(-1.28%)
Jun 25, 2015	47.46	48.61	47.13	48.53	998,508	+1.33(+2.82%)
Jun 24, 2015	46.48	47.23	46.19	47.20	813,360	+1.74(+3.82%)
Jun 23, 2015	45.66	46.21	45.32	45.46	530,648	-0.11(-0.24%)
Jun 22, 2015	44.97	45.79	44.95	45.57	618,504	+0.77(+1.72%)
Jun 19, 2015	44.39	45.59	44.11	44.80	1,171,057	+0.74(+1.68%)
Jun 18, 2015	43.13	44.43	42.92	44.06	644,463	+1.03(+2.39%)
Jun 17, 2015	42.97	43.07	42.49	43.03	349,772	+0.02(+0.05%)
Jun 16, 2015	43.56	43.56	42.63	43.01	414,756	-0.58(-1.34%)
Jun 15, 2015	43.33	44.28	43.07	43.59	600,627	+0.71(+1.66%)
Jun 12, 2015	42.52	42.95	42.21	42.88	273,103	+0.12(+0.28%)
Jun 11, 2015	42.71	43.42	42.67	42.77	270,625	+0.31(+0.72%)
Jun 10, 2015	41.92	42.54	41.72	42.46	443,887	+0.74(+1.77%)
Jun 09, 2015	41.93	42.16	41.20	41.72	413,999	-0.31(-0.73%)
Jun 08, 2015	42.61	42.78	42.01	42.02	311,452	-0.65(-1.53%)
Jun 05, 2015	41.92	42.72	41.61	42.68	313,779	+0.49(+1.17%)
Jun 04, 2015	42.78	43.02	42.09	42.18	556,874	-0.78(-1.81%)
Jun 03, 2015	42.77	43.49	42.28	42.96	406,856	+0.25(+0.58%)
Jun 02, 2015	43.07	43.58	42.66	42.72	391,855	-0.53(-1.23%)
Jun 01, 2015	43.49	43.72	43.06	43.25	352,656	-0.04(-0.09%)
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%)