Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.16	33.88	33.15	33.59	837,224	+0.29(+0.86%)
Apr 28, 2016	37.63	37.63	33.14	33.30	2,405,516	-4.79(-12.57%)
Apr 27, 2016	37.39	38.23	37.19	38.09	404,005	+0.63(+1.69%)
Apr 26, 2016	36.86	37.47	36.25	37.46	173,310	+0.60(+1.63%)
Apr 25, 2016	37.12	37.33	36.55	36.86	185,306	-0.40(-1.09%)
Apr 22, 2016	37.42	37.85	36.84	37.26	254,635	-0.23(-0.61%)
Apr 21, 2016	37.91	38.14	37.33	37.49	199,643	-0.29(-0.76%)
Apr 20, 2016	37.34	38.10	37.01	37.77	275,057	+0.41(+1.11%)
Apr 19, 2016	37.82	38.41	36.93	37.36	301,969	-0.62(-1.64%)
Apr 18, 2016	37.75	38.08	37.50	37.98	264,733	-0.17(-0.44%)
Apr 15, 2016	38.26	38.46	37.70	38.15	217,929	-0.13(-0.34%)
Apr 14, 2016	38.86	38.95	37.89	38.28	342,382	-0.60(-1.55%)
Apr 13, 2016	37.54	39.24	37.23	38.88	442,207	+0.93(+2.44%)
Apr 12, 2016	38.06	38.22	37.74	37.95	195,549	-0.13(-0.34%)
Apr 11, 2016	37.80	38.50	37.80	38.08	236,454	+0.26(+0.68%)
Apr 08, 2016	38.02	38.35	37.63	37.82	193,742	+0.20(+0.52%)
Apr 07, 2016	36.50	37.88	36.50	37.63	716,389	+1.22(+3.36%)
Apr 06, 2016	35.58	36.47	35.26	36.40	222,835	+0.90(+2.53%)
Apr 05, 2016	35.02	36.10	34.17	35.50	310,578	+0.15(+0.42%)
Apr 04, 2016	36.00	36.11	34.77	35.36	400,444	-0.68(-1.89%)
Apr 01, 2016	35.66	36.06	35.38	36.04	296,164	+0.05(+0.14%)
Mar 31, 2016	35.24	36.20	35.23	35.99	261,134	+0.71(+2.01%)
Mar 30, 2016	35.76	35.89	35.06	35.28	197,707	-0.38(-1.05%)
Mar 29, 2016	34.66	35.78	34.45	35.65	430,837	+1.12(+3.23%)
Mar 28, 2016	33.43	34.86	32.79	34.54	296,292	+1.27(+3.83%)
Mar 24, 2016	33.21	33.26	33.26	33.26	588,625	+0.06(+0.18%)
Mar 23, 2016	34.50	34.50	33.18	33.20	323,818	-1.48(-4.27%)
Mar 22, 2016	34.73	35.05	34.57	34.68	139,121	-0.23(-0.65%)
Mar 21, 2016	35.80	35.83	34.77	34.91	139,756	-0.81(-2.27%)
Mar 18, 2016	35.53	36.05	35.50	35.72	298,983	+0.44(+1.26%)
Mar 17, 2016	34.48	35.60	34.43	35.28	284,220	+0.72(+2.08%)
Mar 16, 2016	33.69	34.66	33.40	34.56	224,060	+0.68(+2.01%)
Mar 15, 2016	34.04	34.33	33.60	33.88	189,712	-0.41(-1.21%)
Mar 14, 2016	34.66	34.76	33.91	34.29	171,466	-0.51(-1.47%)
Mar 11, 2016	33.90	34.87	33.74	34.80	237,114	+1.24(+3.71%)
Mar 10, 2016	34.43	34.82	33.20	33.56	203,321	-0.65(-1.90%)
Mar 09, 2016	33.88	34.43	33.42	34.21	128,253	+0.43(+1.29%)
Mar 08, 2016	34.83	35.12	33.70	33.78	444,308	-1.26(-3.61%)
Mar 07, 2016	33.82	35.24	33.58	35.04	449,132	+1.10(+3.23%)
Mar 04, 2016	34.08	34.31	33.44	33.94	288,722	-0.21(-0.61%)
Mar 03, 2016	33.66	34.43	33.62	34.15	239,205	+0.62(+1.85%)
Mar 02, 2016	32.90	33.58	32.75	33.53	342,196	+0.51(+1.55%)
Mar 01, 2016	32.18	33.02	31.94	33.02	311,992	+0.97(+3.02%)
Feb 29, 2016	31.47	32.46	31.36	32.05	412,365	+0.58(+1.85%)
Feb 26, 2016	31.83	32.17	31.11	31.47	250,883	-0.26(-0.81%)
Feb 25, 2016	31.12	31.81	30.93	31.72	218,356	+0.51(+1.64%)
Feb 24, 2016	30.84	31.24	30.23	31.21	265,036	+0.04(+0.13%)
Feb 23, 2016	31.07	31.30	30.16	31.17	367,021	+0.11(+0.35%)
Feb 22, 2016	30.50	31.11	30.29	31.06	238,555	+1.00(+3.32%)
Feb 19, 2016	29.66	30.41	29.66	30.07	344,318	+0.36(+1.20%)
Feb 18, 2016	30.22	30.25	29.41	29.71	365,178	-0.39(-1.31%)
Feb 17, 2016	30.49	30.84	29.90	30.10	406,875	-0.51(-1.68%)
Feb 16, 2016	29.99	30.65	29.43	30.62	417,396	+0.78(+2.61%)
Feb 12, 2016	28.33	29.84	29.84	29.84	453,170	+1.73(+6.14%)
Feb 11, 2016	28.76	29.02	27.62	28.11	565,986	-1.27(-4.33%)
Feb 10, 2016	29.65	30.21	28.84	29.38	426,680	+0.42(+1.47%)
Feb 09, 2016	28.76	29.59	28.27	28.96	360,780	-0.27(-0.91%)
Feb 08, 2016	29.82	29.82	28.70	29.23	415,747	-1.04(-3.42%)
Feb 05, 2016	30.58	30.89	29.79	30.26	549,276	-0.61(-1.98%)
Feb 04, 2016	29.66	31.50	29.66	30.87	734,835	+1.06(+3.54%)
Feb 03, 2016	30.71	30.75	28.97	29.82	511,218	-0.43(-1.44%)
Feb 02, 2016	31.45	31.55	30.06	30.25	803,378	-1.48(-4.67%)