Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	35.08	35.52	35.52	35.52	323,997	+0.52(+1.49%)
Dec 30, 2014	34.77	35.41	34.63	35.00	234,815	+0.07(+0.20%)
Dec 29, 2014	35.08	35.49	34.79	34.93	335,386	-0.08(-0.23%)
Dec 26, 2014	34.74	35.15	34.69	35.01	250,079	+0.42(+1.23%)
Dec 24, 2014	34.47	34.59	34.59	34.59	168,786	+0.15(+0.43%)
Dec 23, 2014	34.88	35.04	34.24	34.44	628,260	-0.30(-0.85%)
Dec 22, 2014	34.49	34.84	34.08	34.73	443,722	+0.18(+0.51%)
Dec 19, 2014	34.64	34.65	33.72	34.56	1,337,587	+0.00(+0.00%)
Dec 18, 2014	34.58	34.81	33.64	34.56	668,480	+0.50(+1.48%)
Dec 17, 2014	32.39	34.10	32.32	34.05	827,942	+1.71(+5.28%)
Dec 16, 2014	32.33	33.14	31.98	32.35	861,964	-0.08(-0.24%)
Dec 15, 2014	32.89	33.12	32.02	32.42	642,983	-0.38(-1.14%)
Dec 12, 2014	33.07	33.29	32.76	32.80	646,316	-0.57(-1.72%)
Dec 11, 2014	33.65	33.95	33.34	33.37	436,186	-0.07(-0.21%)
Dec 10, 2014	35.53	35.82	33.41	33.44	946,806	-2.15(-6.05%)
Dec 09, 2014	34.49	35.62	34.41	35.59	557,179	+0.80(+2.30%)
Dec 08, 2014	34.90	35.33	34.70	34.79	410,525	-0.11(-0.31%)
Dec 05, 2014	35.27	35.62	34.77	34.90	464,452	-0.33(-0.92%)
Dec 04, 2014	36.35	36.44	35.08	35.23	920,402	-1.15(-3.17%)
Dec 03, 2014	37.78	38.00	36.26	36.38	1,043,761	-1.43(-3.78%)
Dec 02, 2014	37.70	38.14	37.58	37.81	382,131	+0.13(+0.34%)
Dec 01, 2014	38.78	38.78	37.61	37.69	833,212	-1.03(-2.65%)
Nov 28, 2014	39.36	39.62	38.30	38.71	431,241	-0.71(-1.80%)
Nov 26, 2014	39.71	39.42	39.42	39.42	256,117	-0.30(-0.75%)
Nov 25, 2014	40.13	40.55	39.33	39.72	310,801	-0.36(-0.89%)
Nov 24, 2014	39.76	40.31	39.69	40.07	376,887	+0.46(+1.17%)
Nov 21, 2014	39.38	39.84	39.25	39.61	496,891	+0.80(+2.06%)
Nov 20, 2014	37.62	39.02	37.52	38.81	330,410	+0.93(+2.45%)
Nov 19, 2014	38.42	38.72	37.76	37.88	262,746	-0.49(-1.29%)
Nov 18, 2014	38.13	38.62	38.03	38.38	364,629	+0.32(+0.83%)
Nov 17, 2014	37.71	38.25	37.61	38.06	221,648	+0.11(+0.29%)
Nov 14, 2014	37.38	38.17	37.38	37.95	478,797	+0.57(+1.53%)
Nov 13, 2014	37.25	38.04	37.25	37.38	461,446	+0.02(+0.05%)
Nov 12, 2014	37.89	38.32	37.11	37.36	441,964	-0.84(-2.20%)
Nov 11, 2014	36.76	38.35	36.76	38.20	605,733	+1.44(+3.92%)
Nov 10, 2014	37.29	37.75	36.59	36.76	396,555	-0.24(-0.64%)
Nov 07, 2014	36.62	37.22	36.37	36.99	414,058	+0.39(+1.05%)
Nov 06, 2014	35.79	36.74	35.68	36.61	397,890	+0.77(+2.15%)
Nov 05, 2014	36.67	36.98	35.69	35.84	516,360	-0.61(-1.68%)
Nov 04, 2014	36.86	37.03	36.16	36.45	345,458	-0.47(-1.28%)
Nov 03, 2014	36.29	37.07	36.02	36.93	557,424	+0.61(+1.69%)
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%)