Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.46	33.16	31.46	32.58	1,047,060	+1.08(+3.41%)
Jan 28, 2016	29.43	33.26	29.23	31.50	1,746,441	+3.88(+14.04%)
Jan 27, 2016	27.61	28.52	27.42	27.63	897,868	-0.11(-0.39%)
Jan 26, 2016	27.09	28.53	26.60	27.73	863,810	+0.92(+3.42%)
Jan 25, 2016	27.55	27.55	26.53	26.82	333,445	-0.94(-3.38%)
Jan 22, 2016	26.79	28.37	26.79	27.75	579,585	+1.24(+4.69%)
Jan 21, 2016	26.96	27.61	26.03	26.51	878,033	-0.33(-1.21%)
Jan 20, 2016	26.19	27.21	25.15	26.84	685,776	-0.20(-0.73%)
Jan 19, 2016	28.64	28.90	26.66	27.03	770,804	-1.44(-5.06%)
Jan 15, 2016	28.14	28.47	28.47	28.47	404,675	-0.19(-0.65%)
Jan 14, 2016	28.89	29.24	28.34	28.66	608,099	-0.17(-0.58%)
Jan 13, 2016	28.69	30.37	28.13	28.83	830,380	+0.14(+0.48%)
Jan 12, 2016	28.49	28.81	27.50	28.69	560,076	+0.44(+1.57%)
Jan 11, 2016	28.42	28.61	27.92	28.25	704,855	+0.05(+0.18%)
Jan 08, 2016	29.92	29.92	28.08	28.20	593,055	-1.66(-5.55%)
Jan 07, 2016	31.60	31.60	29.75	29.86	513,965	-1.94(-6.11%)
Jan 06, 2016	32.11	32.61	31.38	31.80	465,383	-0.79(-2.42%)
Jan 05, 2016	33.20	33.34	32.41	32.59	290,675	+0.14(+0.43%)
Jan 04, 2016	33.12	33.41	32.18	32.45	446,106	-1.10(-3.27%)
Dec 31, 2015	33.73	33.55	33.55	33.55	174,069	-0.38(-1.13%)
Dec 30, 2015	34.37	34.51	33.86	33.93	160,978	-0.47(-1.38%)
Dec 29, 2015	34.48	34.73	34.12	34.41	186,248	+0.24(+0.69%)
Dec 28, 2015	34.19	34.45	33.63	34.17	138,548	-0.12(-0.35%)
Dec 24, 2015	33.98	34.29	34.29	34.29	81,968	+0.20(+0.58%)
Dec 23, 2015	33.95	34.28	33.68	34.09	203,985	+0.48(+1.44%)
Dec 22, 2015	33.04	33.93	32.41	33.61	278,028	+0.62(+1.89%)
Dec 21, 2015	33.14	33.62	32.61	32.98	343,409	+0.18(+0.54%)
Dec 18, 2015	34.05	34.11	32.74	32.81	801,312	-1.26(-3.71%)
Dec 17, 2015	35.18	35.30	33.95	34.07	234,695	-1.00(-2.84%)
Dec 16, 2015	34.34	35.22	34.22	35.07	341,225	+1.03(+3.02%)
Dec 15, 2015	32.87	34.30	32.87	34.04	440,536	+1.46(+4.48%)
Dec 14, 2015	33.15	33.15	32.09	32.58	596,728	-0.58(-1.76%)
Dec 11, 2015	33.42	33.60	32.97	33.16	289,341	-0.80(-2.35%)
Dec 10, 2015	33.83	34.30	33.61	33.96	299,717	+0.33(+0.97%)
Dec 09, 2015	35.10	35.43	33.36	33.64	698,517	-1.73(-4.88%)
Dec 08, 2015	35.85	36.41	35.24	35.36	249,464	-1.14(-3.14%)
Dec 07, 2015	36.46	36.77	36.06	36.51	273,089	-0.16(-0.43%)
Dec 04, 2015	36.05	36.87	35.73	36.67	236,584	+0.79(+2.20%)
Dec 03, 2015	36.38	37.01	35.59	35.88	360,736	-0.43(-1.20%)
Dec 02, 2015	37.48	37.48	36.10	36.31	402,202	-1.16(-3.11%)
Dec 01, 2015	36.90	37.66	36.70	37.48	292,489	+0.65(+1.77%)
Nov 30, 2015	37.07	37.10	36.57	36.82	374,235	-0.08(-0.21%)
Nov 27, 2015	37.10	37.27	36.79	36.90	96,572	-0.23(-0.61%)
Nov 25, 2015	36.42	37.13	37.13	37.13	253,808	+0.84(+2.31%)
Nov 24, 2015	35.56	36.38	35.35	36.29	219,770	+0.57(+1.60%)
Nov 23, 2015	35.39	36.21	35.32	35.72	267,380	+0.20(+0.56%)
Nov 20, 2015	35.22	35.58	34.94	35.52	289,037	+0.58(+1.67%)
Nov 19, 2015	34.91	35.14	34.66	34.94	467,546	+0.07(+0.20%)
Nov 18, 2015	34.35	34.93	34.22	34.87	428,278	+0.39(+1.15%)
Nov 17, 2015	34.68	35.33	34.38	34.47	389,240	+0.01(+0.03%)
Nov 16, 2015	33.66	34.52	33.36	34.46	580,887	+0.72(+2.14%)
Nov 13, 2015	34.45	34.79	33.70	33.74	554,456	-0.77(-2.23%)
Nov 12, 2015	35.49	35.51	34.45	34.51	429,924	-1.39(-3.88%)
Nov 11, 2015	34.89	36.17	34.75	35.91	493,145	+1.06(+3.03%)
Nov 10, 2015	33.87	34.99	33.69	34.85	455,590	+1.00(+2.94%)
Nov 09, 2015	34.76	35.01	33.31	33.85	347,730	-0.80(-2.31%)
Nov 06, 2015	34.71	35.04	34.05	34.65	450,567	-0.30(-0.85%)
Nov 05, 2015	35.45	35.45	34.54	34.95	450,929	-0.39(-1.12%)
Nov 04, 2015	35.54	35.96	34.97	35.34	416,507	-0.08(-0.22%)
Nov 03, 2015	34.56	35.63	33.91	35.42	773,833	+0.72(+2.08%)