Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	36.54	36.62	35.79	36.31	511,113	+0.26(+0.71%)
Oct 30, 2014	35.51	36.32	35.02	36.06	638,174	+0.26(+0.72%)
Oct 29, 2014	37.59	37.79	35.63	35.80	803,205	-2.30(-6.04%)
Oct 28, 2014	37.39	38.43	36.99	38.10	688,911	+0.83(+2.22%)
Oct 27, 2014	37.28	37.39	37.41	37.27	407,360	-0.14(-0.37%)
Oct 24, 2014	37.28	37.57	36.62	37.41	185,983	+0.08(+0.21%)
Oct 23, 2014	37.13	37.80	36.56	37.33	337,700	+0.66(+1.80%)
Oct 22, 2014	36.95	37.22	36.63	36.67	355,309	-0.31(-0.83%)
Oct 21, 2014	36.89	37.20	36.61	36.97	378,348	+0.28(+0.75%)
Oct 20, 2014	36.15	37.06	36.15	36.70	473,035	+0.47(+1.31%)
Oct 17, 2014	34.97	36.80	34.72	36.22	1,114,791	+1.61(+4.65%)
Oct 16, 2014	34.12	35.32	33.97	34.62	549,813	-0.21(-0.60%)
Oct 15, 2014	33.05	34.99	32.84	34.82	981,375	+1.23(+3.67%)
Oct 14, 2014	33.17	34.17	32.97	33.59	410,832	+0.82(+2.50%)
Oct 13, 2014	33.48	34.03	32.68	32.77	669,836	-0.61(-1.83%)
Oct 10, 2014	34.91	35.00	33.26	33.38	911,777	-1.58(-4.52%)
Oct 09, 2014	36.16	36.25	34.73	34.96	506,998	-1.14(-3.17%)
Oct 08, 2014	35.41	36.17	35.18	36.11	452,605	+0.66(+1.87%)
Oct 07, 2014	35.68	36.36	35.44	35.44	362,436	-0.38(-1.07%)
Oct 06, 2014	36.09	36.35	35.82	35.83	582,180	+0.38(+1.06%)
Oct 03, 2014	34.93	35.71	34.73	35.45	566,806	+0.93(+2.69%)
Oct 02, 2014	34.88	35.12	33.95	34.53	1,130,436	-0.12(-0.34%)
Oct 01, 2014	35.02	35.34	34.57	34.65	591,657	-0.39(-1.13%)
Sep 30, 2014	35.80	36.02	34.97	35.04	655,423	-0.67(-1.88%)
Sep 29, 2014	36.03	36.14	35.60	35.71	432,228	-0.63(-1.74%)
Sep 26, 2014	36.46	36.67	36.18	36.34	404,172	-0.06(-0.16%)
Sep 25, 2014	37.63	37.71	36.20	36.40	975,067	-1.35(-3.58%)
Sep 24, 2014	37.53	37.95	37.07	37.75	568,119	-0.11(-0.29%)
Sep 23, 2014	37.38	38.03	36.88	37.86	578,565	+0.50(+1.35%)
Sep 22, 2014	38.25	38.25	36.86	37.36	614,339	-0.98(-2.55%)
Sep 19, 2014	39.31	39.42	38.30	38.34	775,892	-0.97(-2.46%)
Sep 18, 2014	39.81	39.81	39.25	39.30	378,516	-0.47(-1.19%)
Sep 17, 2014	38.91	40.13	38.80	39.78	502,259	+1.24(+3.23%)
Sep 16, 2014	38.49	38.72	38.10	38.53	456,724	-0.16(-0.41%)
Sep 15, 2014	39.33	39.62	38.67	38.69	585,860	-0.66(-1.68%)
Sep 12, 2014	39.70	39.70	38.69	39.35	415,341	-0.39(-0.99%)
Sep 11, 2014	39.45	40.01	39.44	39.75	244,861	+0.02(+0.05%)
Sep 10, 2014	39.30	39.92	39.03	39.73	326,864	+0.37(+0.93%)
Sep 09, 2014	39.14	39.51	39.02	39.36	448,473	-0.27(-0.67%)
Sep 08, 2014	39.24	39.77	39.13	39.63	277,340	+0.32(+0.80%)
Sep 05, 2014	39.31	39.85	39.24	39.31	263,758	-0.07(-0.18%)
Sep 04, 2014	39.24	39.64	39.04	39.38	271,570	+0.29(+0.73%)
Sep 03, 2014	40.53	40.53	39.04	39.10	668,253	-1.33(-3.30%)
Sep 02, 2014	40.72	40.96	40.33	40.43	396,296	-0.31(-0.75%)
Aug 29, 2014	40.39	40.74	40.74	40.74	361,989	+0.46(+1.15%)
Aug 28, 2014	40.59	40.59	40.03	40.27	407,022	-0.55(-1.35%)
Aug 27, 2014	40.83	40.91	40.57	40.82	183,818	+0.03(+0.07%)
Aug 26, 2014	40.80	40.97	40.38	40.79	314,920	-0.01(-0.02%)
Aug 25, 2014	41.28	41.80	40.66	40.80	718,287	-0.31(-0.74%)
Aug 22, 2014	41.43	41.51	41.09	41.11	532,755	-0.30(-0.72%)
Aug 21, 2014	41.52	41.89	41.21	41.41	428,122	-0.11(-0.26%)
Aug 20, 2014	40.95	41.59	40.85	41.52	446,775	+0.26(+0.62%)
Aug 19, 2014	40.53	41.42	40.53	41.26	760,364	+1.18(+2.96%)
Aug 18, 2014	39.21	40.12	39.11	40.07	389,161	+1.20(+3.10%)
Aug 15, 2014	39.39	39.40	38.51	38.87	321,747	-0.12(-0.30%)
Aug 14, 2014	38.23	39.10	38.09	38.99	424,053	+0.87(+2.28%)
Aug 13, 2014	38.32	38.51	37.89	38.12	354,170	-0.13(-0.34%)
Aug 12, 2014	38.88	38.96	38.15	38.25	304,129	-0.70(-1.80%)
Aug 11, 2014	39.02	39.40	38.81	38.95	252,491	+0.06(+0.15%)
Aug 08, 2014	37.59	38.78	37.59	38.89	517,666	+1.32(+3.52%)
Aug 07, 2014	37.73	38.13	37.36	37.57	312,920	-0.08(-0.21%)
Aug 06, 2014	37.54	38.32	37.41	37.65	462,295	-0.12(-0.31%)
Aug 05, 2014	37.85	38.43	37.35	37.76	426,629	-0.31(-0.80%)
Aug 04, 2014	37.71	38.17	37.36	38.07	448,503	+0.61(+1.63%)