Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.23	44.32	43.06	43.82	479,205	+0.84(+1.95%)
Sep 28, 2017	42.05	42.99	42.00	42.99	262,461	+0.94(+2.23%)
Sep 27, 2017	41.55	42.34	41.21	42.05	274,138	+0.69(+1.67%)
Sep 26, 2017	40.77	41.75	40.72	41.36	243,693	+0.79(+1.95%)
Sep 25, 2017	39.78	40.62	39.78	40.57	235,720	+0.64(+1.61%)
Sep 22, 2017	39.73	40.37	39.73	39.93	219,232	+0.30(+0.75%)
Sep 21, 2017	39.53	39.83	39.24	39.63	185,416	+0.15(+0.38%)
Sep 20, 2017	40.42	40.52	39.38	39.48	270,192	-0.99(-2.44%)
Sep 19, 2017	40.57	40.81	40.32	40.47	248,311	+0.10(+0.24%)
Sep 18, 2017	40.07	40.47	39.83	40.37	170,729	+0.39(+0.99%)
Sep 15, 2017	40.32	40.32	39.48	39.98	318,753	-0.30(-0.74%)
Sep 14, 2017	39.68	40.32	39.33	40.27	236,789	+0.59(+1.49%)
Sep 13, 2017	40.02	40.22	39.28	39.68	209,866	-0.44(-1.11%)
Sep 12, 2017	39.58	40.20	39.19	40.12	257,862	+0.54(+1.37%)
Sep 11, 2017	39.48	39.78	38.88	39.58	223,643	+0.74(+1.91%)
Sep 08, 2017	38.54	39.28	38.45	38.84	159,255	+0.30(+0.77%)
Sep 07, 2017	39.14	39.19	38.30	38.54	235,871	-0.59(-1.51%)
Sep 06, 2017	39.78	39.78	38.89	39.14	193,693	-0.54(-1.37%)
Sep 05, 2017	40.37	40.42	39.09	39.68	271,967	-0.69(-1.71%)
Sep 01, 2017	40.27	40.62	40.12	40.37	244,962	+0.20(+0.49%)
Aug 31, 2017	39.63	40.32	39.48	40.17	287,891	+0.69(+1.75%)
Aug 30, 2017	39.14	39.63	38.99	39.48	239,837	+0.44(+1.14%)
Aug 29, 2017	39.83	39.98	38.84	39.04	717,462	-1.09(-2.71%)
Aug 28, 2017	41.31	41.31	39.58	40.12	386,184	-1.09(-2.63%)
Aug 25, 2017	41.11	41.46	40.57	41.21	204,639	+0.64(+1.58%)
Aug 24, 2017	40.72	40.96	40.32	40.57	253,041	+0.00(+0.00%)
Aug 23, 2017	41.26	41.46	40.57	40.57	246,692	-0.94(-2.26%)
Aug 22, 2017	41.75	41.85	41.11	41.51	323,379	-0.25(-0.59%)
Aug 21, 2017	41.46	41.95	41.31	41.75	229,893	+0.20(+0.48%)
Aug 18, 2017	41.60	42.34	41.46	41.55	321,468	-0.44(-1.06%)
Aug 17, 2017	42.89	42.94	41.90	42.00	285,460	-0.99(-2.30%)
Aug 16, 2017	42.69	43.08	42.39	42.99	144,391	+0.35(+0.81%)
Aug 15, 2017	42.59	42.69	42.15	42.64	91,281	+0.05(+0.12%)
Aug 14, 2017	42.34	42.79	42.00	42.59	207,520	+0.54(+1.29%)
Aug 11, 2017	41.31	42.44	41.07	42.05	231,646	+0.15(+0.35%)
Aug 10, 2017	42.59	42.84	41.90	41.90	252,861	-1.04(-2.41%)
Aug 09, 2017	43.13	43.53	42.84	42.94	315,964	-0.59(-1.36%)
Aug 08, 2017	43.28	43.82	42.94	43.53	292,160	+0.20(+0.46%)
Aug 07, 2017	43.28	43.38	42.84	43.33	120,449	+0.05(+0.11%)
Aug 04, 2017	42.94	43.87	42.89	43.28	187,093	+0.35(+0.80%)
Aug 03, 2017	43.33	43.73	42.69	42.94	254,169	-0.49(-1.14%)
Aug 02, 2017	43.18	43.82	42.64	43.43	339,112	+0.44(+1.03%)
Aug 01, 2017	41.85	43.43	41.75	42.99	637,620	+2.76(+6.87%)
Jul 31, 2017	40.77	41.21	40.17	40.22	414,753	-0.44(-1.09%)
Jul 28, 2017	40.77	41.21	40.12	40.67	212,918	-0.35(-0.84%)
Jul 27, 2017	41.41	41.41	40.91	41.01	107,342	-0.30(-0.72%)
Jul 26, 2017	41.55	41.65	40.96	41.31	120,517	-0.15(-0.36%)
Jul 25, 2017	41.21	41.90	40.96	41.46	191,100	+0.35(+0.84%)
Jul 24, 2017	41.46	41.60	41.06	41.11	205,701	-0.44(-1.07%)
Jul 21, 2017	41.26	41.80	40.96	41.55	477,617	+0.49(+1.20%)
Jul 20, 2017	41.90	42.00	41.06	41.06	345,253	-0.84(-2.00%)
Jul 19, 2017	41.55	42.05	41.31	41.90	130,371	+0.54(+1.31%)
Jul 18, 2017	41.70	41.90	40.86	41.36	147,685	-0.49(-1.18%)
Jul 17, 2017	41.90	42.20	41.55	41.85	116,139	-0.05(-0.12%)
Jul 14, 2017	41.65	42.05	41.65	41.90	110,180	+0.20(+0.47%)
Jul 13, 2017	41.75	42.15	41.41	41.70	176,541	+0.05(+0.12%)
Jul 12, 2017	42.05	42.54	41.53	41.65	111,117	-0.15(-0.35%)
Jul 11, 2017	42.15	42.39	41.31	41.80	227,383	-0.69(-1.63%)
Jul 10, 2017	42.10	42.74	41.85	42.49	215,705	+0.35(+0.82%)
Jul 07, 2017	41.11	42.25	41.11	42.15	139,827	+1.14(+2.77%)
Jul 06, 2017	41.26	41.26	40.42	41.01	182,806	-0.49(-1.19%)
Jul 05, 2017	41.46	41.60	40.91	41.51	127,032	+0.00(+0.00%)