Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	36.92	37.01	35.58	35.58	311,678	-0.84(-2.30%)
Nov 29, 2016	36.62	36.96	36.32	36.42	223,658	-0.20(-0.54%)
Nov 28, 2016	36.13	36.99	36.13	36.62	438,886	+0.30(+0.82%)
Nov 25, 2016	35.83	36.47	35.78	36.32	91,284	+0.44(+1.24%)
Nov 23, 2016		35.88	35.88	35.88	0	+0.35(+0.97%)
Nov 22, 2016	35.48	35.73	35.19	35.53	151,548	+0.30(+0.84%)
Nov 21, 2016	35.09	35.48	34.69	35.24	147,689	+0.20(+0.56%)
Nov 18, 2016	34.89	35.24	34.50	35.04	236,120	+0.30(+0.85%)
Nov 17, 2016	33.86	35.04	34.20	34.74	305,655	+0.89(+2.62%)
Nov 16, 2016	34.10	34.10	33.51	33.86	196,992	-0.25(-0.72%)
Nov 15, 2016	34.10	34.35	33.51	34.10	225,824	+0.05(+0.14%)
Nov 14, 2016	33.51	34.15	33.31	34.05	217,575	+0.94(+2.83%)
Nov 11, 2016	32.18	33.41	32.18	33.12	419,889	+0.94(+2.91%)
Nov 10, 2016	31.44	32.38	31.07	32.18	388,298	+0.99(+3.16%)
Nov 09, 2016	29.76	31.31	29.51	31.19	528,851	+0.94(+3.10%)
Nov 08, 2016	30.30	30.50	29.51	30.25	286,915	-0.35(-1.13%)
Nov 07, 2016	30.35	30.89	30.25	30.60	336,920	+0.64(+2.14%)
Nov 04, 2016	29.41	30.94	29.41	29.96	446,860	+0.39(+1.34%)
Nov 03, 2016	29.81	29.96	29.41	29.56	206,335	-0.10(-0.33%)
Nov 02, 2016	29.91	30.06	29.46	29.66	304,239	-0.20(-0.66%)
Nov 01, 2016	30.55	30.65	29.32	29.86	344,299	-0.69(-2.26%)
Oct 31, 2016	30.40	30.75	30.20	30.55	250,701	+0.10(+0.32%)
Oct 28, 2016	30.01	30.55	29.61	30.45	637,817	+0.15(+0.49%)
Oct 27, 2016	31.93	32.67	30.20	30.30	806,579	-2.42(-7.39%)
Oct 26, 2016	31.73	32.82	31.63	32.72	402,403	+0.84(+2.63%)
Oct 25, 2016	32.52	32.60	31.61	31.88	335,424	-0.89(-2.71%)
Oct 24, 2016	32.97	33.31	32.60	32.77	218,033	+0.05(+0.15%)
Oct 21, 2016	32.92	33.16	32.15	32.72	419,402	-0.54(-1.63%)
Oct 20, 2016	33.51	33.66	32.92	33.26	181,085	-0.59(-1.75%)
Oct 19, 2016	33.61	34.00	33.31	33.86	175,568	+0.44(+1.33%)
Oct 18, 2016	33.76	33.91	33.41	33.41	220,749	+0.05(+0.15%)
Oct 17, 2016	33.41	33.86	33.36	33.36	130,375	-0.10(-0.29%)
Oct 14, 2016	33.65	34.04	33.32	33.46	164,424	+0.07(+0.21%)
Oct 13, 2016	33.48	33.71	33.09	33.39	225,066	-0.39(-1.17%)
Oct 12, 2016	33.94	34.26	33.74	33.79	171,771	-0.07(-0.20%)
Oct 11, 2016	33.86	33.88	33.50	33.86	187,827	-0.08(-0.23%)
Oct 10, 2016	33.93	34.39	33.90	33.93	95,492	+0.22(+0.64%)
Oct 07, 2016	34.47	34.60	33.63	33.72	214,669	-0.66(-1.92%)
Oct 06, 2016	34.27	34.49	33.93	34.38	158,441	-0.01(-0.03%)
Oct 05, 2016	34.13	34.62	33.98	34.39	179,888	+0.40(+1.19%)
Oct 04, 2016	34.26	34.75	33.86	33.98	180,388	-0.23(-0.66%)
Oct 03, 2016	34.15	34.28	33.82	34.21	241,356	-0.04(-0.12%)
Sep 30, 2016	34.03	34.38	33.71	34.25	311,029	+0.54(+1.61%)
Sep 29, 2016	33.89	34.35	33.67	33.71	221,582	-0.45(-1.33%)
Sep 28, 2016	33.88	34.18	33.60	34.16	232,906	+0.25(+0.73%)
Sep 27, 2016	33.48	34.07	33.30	33.91	429,744	+0.42(+1.27%)
Sep 26, 2016	33.06	33.57	32.92	33.49	354,474	+0.19(+0.56%)
Sep 23, 2016	33.23	33.54	32.97	33.30	399,142	-0.06(-0.18%)
Sep 22, 2016	32.70	33.54	32.56	33.36	520,941	+1.04(+3.21%)
Sep 21, 2016	32.06	32.38	31.70	32.33	293,929	+0.40(+1.27%)
Sep 20, 2016	32.61	32.61	31.68	31.92	254,998	-0.63(-1.94%)
Sep 19, 2016	32.65	33.41	32.45	32.55	384,830	+0.13(+0.40%)
Sep 16, 2016	32.97	33.01	32.11	32.42	466,895	-0.76(-2.29%)
Sep 15, 2016	33.40	33.67	32.97	33.18	399,705	-0.33(-0.97%)
Sep 14, 2016	33.80	34.06	33.41	33.51	242,716	-0.30(-0.88%)
Sep 13, 2016	34.57	34.79	33.68	33.81	261,311	-1.15(-3.28%)
Sep 12, 2016	33.99	35.06	33.80	34.95	217,683	+0.68(+1.99%)
Sep 09, 2016	35.65	35.65	34.14	34.27	311,027	-1.63(-4.54%)
Sep 08, 2016	36.19	36.19	35.84	35.90	185,993	-0.36(-0.98%)
Sep 07, 2016	35.66	36.40	35.51	36.25	222,795	+0.63(+1.77%)
Sep 06, 2016	35.63	35.71	35.14	35.62	124,053	+0.12(+0.33%)
Sep 02, 2016	35.49	35.50	35.50	35.50	148,118	+0.32(+0.90%)