Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2016	32.27	32.59	31.61	31.73	576,151	-0.85(-2.61%)
Jan 29, 2016	31.47	33.16	31.47	32.58	1,046,972	+1.08(+3.41%)
Jan 28, 2016	29.43	33.26	29.24	31.51	1,746,296	+3.88(+14.04%)
Jan 27, 2016	27.61	28.53	27.42	27.63	897,793	-0.11(-0.39%)
Jan 26, 2016	27.09	28.54	26.60	27.74	863,738	+0.92(+3.42%)
Jan 25, 2016	27.55	27.55	26.53	26.82	333,417	-0.94(-3.38%)
Jan 22, 2016	26.79	28.37	26.79	27.76	579,537	+1.24(+4.69%)
Jan 21, 2016	26.97	27.61	26.03	26.51	877,960	-0.33(-1.21%)
Jan 20, 2016	26.20	27.21	25.15	26.84	685,719	-0.20(-0.73%)
Jan 19, 2016	28.64	28.90	26.66	27.04	770,740	-1.44(-5.06%)
Jan 15, 2016	28.14	28.48	28.48	28.48	404,641	-0.19(-0.65%)
Jan 14, 2016	28.89	29.25	28.34	28.66	608,048	-0.17(-0.58%)
Jan 13, 2016	28.69	30.37	28.14	28.83	830,311	+0.14(+0.48%)
Jan 12, 2016	28.50	28.82	27.50	28.69	560,029	+0.44(+1.57%)
Jan 11, 2016	28.43	28.61	27.92	28.25	704,797	+0.05(+0.17%)
Jan 08, 2016	29.93	29.93	28.08	28.20	593,006	-1.66(-5.55%)
Jan 07, 2016	31.61	31.61	29.75	29.86	513,922	-1.94(-6.11%)
Jan 06, 2016	32.11	32.61	31.38	31.80	465,344	-0.79(-2.42%)
Jan 05, 2016	33.20	33.34	32.41	32.59	290,651	+0.14(+0.43%)
Jan 04, 2016	33.13	33.41	32.19	32.45	446,069	-1.10(-3.27%)
Dec 31, 2015	33.74	33.55	33.55	33.55	174,054	-0.38(-1.13%)
Dec 30, 2015	34.37	34.52	33.87	33.93	160,965	-0.47(-1.38%)
Dec 29, 2015	34.49	34.73	34.12	34.41	186,232	+0.24(+0.69%)
Dec 28, 2015	34.19	34.46	33.63	34.17	138,536	-0.12(-0.35%)
Dec 24, 2015	33.98	34.29	34.29	34.29	81,961	+0.20(+0.58%)
Dec 23, 2015	33.95	34.28	33.68	34.09	203,968	+0.48(+1.44%)
Dec 22, 2015	33.05	33.93	32.41	33.61	278,005	+0.62(+1.88%)
Dec 21, 2015	33.15	33.62	32.61	32.99	343,381	+0.18(+0.54%)
Dec 18, 2015	34.05	34.11	32.74	32.81	801,245	-1.26(-3.71%)
Dec 17, 2015	35.18	35.31	33.95	34.07	234,676	-1.00(-2.84%)
Dec 16, 2015	34.34	35.23	34.22	35.07	341,196	+1.03(+3.02%)
Dec 15, 2015	32.87	34.30	32.87	34.04	440,499	+1.46(+4.48%)
Dec 14, 2015	33.15	33.15	32.09	32.58	596,678	-0.58(-1.76%)
Dec 11, 2015	33.42	33.60	32.98	33.16	289,316	-0.80(-2.35%)
Dec 10, 2015	33.84	34.30	33.61	33.96	299,692	+0.33(+0.97%)
Dec 09, 2015	35.10	35.43	33.36	33.64	698,459	-1.73(-4.88%)
Dec 08, 2015	35.85	36.41	35.25	35.37	249,443	-1.15(-3.14%)
Dec 07, 2015	36.46	36.78	36.07	36.51	273,066	-0.16(-0.43%)
Dec 04, 2015	36.06	36.88	35.73	36.67	236,564	+0.79(+2.20%)
Dec 03, 2015	36.38	37.01	35.59	35.88	360,706	-0.43(-1.20%)
Dec 02, 2015	37.48	37.48	36.11	36.31	402,168	-1.16(-3.11%)