Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.80	37.11	35.65	35.92	864,419	-1.14(-3.06%)
Jul 28, 2016	39.46	39.67	37.03	37.05	852,108	-2.97(-7.42%)
Jul 27, 2016	40.23	40.69	39.77	40.02	531,531	+0.06(+0.15%)
Jul 26, 2016	39.33	40.08	39.04	39.97	512,529	+0.72(+1.84%)
Jul 25, 2016	39.49	39.93	39.22	39.24	290,358	-0.38(-0.95%)
Jul 22, 2016	39.37	39.78	39.05	39.62	264,103	+0.24(+0.60%)
Jul 21, 2016	39.52	39.86	39.10	39.38	148,220	-0.09(-0.23%)
Jul 20, 2016	39.04	39.68	38.93	39.47	275,419	+0.45(+1.16%)
Jul 19, 2016	39.48	39.62	38.97	39.02	203,890	-0.40(-1.03%)
Jul 18, 2016	39.54	39.63	39.03	39.42	176,327	-0.13(-0.32%)
Jul 15, 2016	39.49	39.73	38.83	39.55	334,838	+0.27(+0.68%)
Jul 14, 2016	39.78	39.83	39.24	39.28	385,005	-0.26(-0.65%)
Jul 13, 2016	39.71	40.16	39.15	39.54	468,973	+0.10(+0.25%)
Jul 12, 2016	38.97	39.61	38.81	39.44	324,711	+0.69(+1.78%)
Jul 11, 2016	38.66	38.79	38.02	38.75	533,791	-0.64(-1.63%)
Jul 08, 2016	38.83	39.89	38.43	39.39	801,597	+0.97(+2.52%)
Jul 07, 2016	37.92	38.49	37.76	38.43	481,422	+0.42(+1.12%)
Jul 06, 2016	36.89	38.00	36.62	38.00	419,610	+1.00(+2.69%)
Jul 05, 2016	37.20	37.20	36.49	37.00	221,647	-0.41(-1.11%)
Jul 01, 2016	37.16	37.42	37.42	37.42	222,684	+0.37(+0.99%)
Jun 30, 2016	36.66	37.13	35.96	37.05	287,587	+0.59(+1.62%)
Jun 29, 2016	35.84	36.62	35.84	36.46	286,743	+1.18(+3.36%)
Jun 28, 2016	35.13	35.72	34.87	35.28	335,527	+0.68(+1.97%)
Jun 27, 2016	35.52	35.70	34.27	34.60	525,828	-1.28(-3.58%)
Jun 24, 2016	35.59	36.35	37.19	35.88	460,251	-1.31(-3.53%)
Jun 23, 2016	36.71	37.22	36.20	37.19	209,989	+1.02(+2.81%)
Jun 22, 2016	36.59	37.14	36.14	36.18	180,669	-0.41(-1.13%)
Jun 21, 2016	37.33	37.39	35.84	36.59	226,220	-0.31(-0.83%)
Jun 20, 2016	37.07	37.54	36.85	36.90	274,691	+0.41(+1.14%)
Jun 17, 2016	35.87	36.82	35.48	36.48	493,705	+0.72(+2.01%)
Jun 16, 2016	35.44	35.81	35.09	35.76	218,083	+0.01(+0.03%)
Jun 15, 2016	35.63	36.20	35.32	35.75	302,287	+0.39(+1.12%)
Jun 14, 2016	35.45	35.82	35.08	35.36	297,784	-0.21(-0.58%)
Jun 13, 2016	36.47	36.55	35.46	35.56	402,582	-1.12(-3.04%)
Jun 10, 2016	37.35	37.41	36.62	36.68	202,369	-1.12(-2.95%)
Jun 09, 2016	37.62	37.87	37.30	37.79	268,143	+0.13(+0.34%)
Jun 08, 2016	37.47	38.05	37.32	37.67	387,548	+0.31(+0.82%)
Jun 07, 2016	36.36	37.80	36.16	37.36	355,521	+1.05(+2.88%)
Jun 06, 2016	36.12	36.56	35.99	36.31	202,580	+0.14(+0.38%)
Jun 03, 2016	35.68	36.44	35.08	36.18	316,667	+0.42(+1.19%)
Jun 02, 2016	36.04	36.11	35.64	35.75	381,280	-0.47(-1.31%)
Jun 01, 2016	35.75	36.34	35.49	36.22	304,021	+0.21(+0.58%)
May 31, 2016	36.09	36.34	35.79	36.02	360,736	-0.21(-0.57%)
May 27, 2016	36.00	36.22	36.22	36.22	286,815	+0.33(+0.91%)
May 26, 2016	36.00	36.25	35.63	35.90	321,077	-0.10(-0.27%)
May 25, 2016	35.79	36.03	35.34	36.00	492,311	+0.31(+0.86%)
May 24, 2016	34.26	36.09	34.26	35.69	415,636	+1.85(+5.45%)
May 23, 2016	34.33	34.54	33.79	33.85	209,985	-0.47(-1.38%)
May 20, 2016	33.82	34.43	33.78	34.32	275,158	+0.62(+1.85%)
May 19, 2016	33.51	33.83	33.28	33.70	300,167	-0.05(-0.15%)
May 18, 2016	34.16	34.91	33.52	33.75	348,703	-0.54(-1.58%)
May 17, 2016	34.28	35.43	34.03	34.29	913,115	+0.80(+2.39%)
May 16, 2016	33.24	33.69	33.19	33.49	431,022	+0.26(+0.77%)
May 13, 2016	33.02	33.78	32.93	33.23	523,408	+0.21(+0.63%)
May 12, 2016	33.29	33.41	32.61	33.03	650,861	-0.16(-0.48%)
May 11, 2016	33.46	33.74	32.91	33.18	874,422	-0.46(-1.38%)
May 10, 2016	33.47	33.67	33.00	33.65	708,945	+0.42(+1.28%)
May 09, 2016	32.48	33.53	32.33	33.22	459,640	+0.81(+2.50%)
May 06, 2016	32.76	33.08	32.06	32.41	488,824	-0.30(-0.91%)
May 05, 2016	32.88	33.17	32.49	32.71	603,902	-0.11(-0.33%)
May 04, 2016	32.69	33.01	32.09	32.82	513,256	-0.20(-0.60%)
May 03, 2016	33.14	33.43	32.59	33.02	560,879	-0.50(-1.50%)