Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	47.53	48.77	46.64	46.74	334,619	-1.14(-2.39%)
May 30, 2013	48.36	49.10	47.53	47.89	555,472	-0.13(-0.27%)
May 29, 2013	49.41	49.52	47.64	48.02	606,066	-1.66(-3.34%)
May 28, 2013	50.30	50.96	49.36	49.67	546,828	+0.26(+0.52%)
May 24, 2013	49.41	49.65	48.56	49.42	180,366	-0.18(-0.36%)
May 23, 2013	48.02	50.24	47.52	49.59	570,378	+0.71(+1.45%)
May 22, 2013	49.49	51.78	48.38	48.88	549,279	-0.37(-0.74%)
May 21, 2013	50.03	50.23	48.42	49.25	338,199	-0.76(-1.52%)
May 20, 2013	50.06	50.78	49.67	50.01	219,553	-0.20(-0.39%)
May 17, 2013	49.95	50.97	49.95	50.21	520,208	+0.62(+1.25%)
May 16, 2013	50.62	50.86	48.44	49.59	841,629	-1.22(-2.41%)
May 15, 2013	51.12	51.98	50.76	50.81	469,582	-0.23(-0.44%)
May 13, 2013	51.10	51.44	50.73	51.04	371,034	-0.14(-0.27%)
May 10, 2013	50.65	51.35	50.39	51.17	508,650	+0.64(+1.27%)
May 09, 2013	50.54	51.70	50.38	50.53	766,581	+0.07(+0.14%)
May 08, 2013	50.56	50.80	48.87	50.46	693,445	-0.30(-0.58%)
May 07, 2013	50.80	51.08	49.77	50.76	488,024	+0.04(+0.08%)
May 06, 2013	50.44	51.18	50.08	50.72	447,593	+0.45(+0.90%)
May 03, 2013	50.22	50.54	49.87	50.27	430,675	+0.80(+1.62%)
May 02, 2013	48.24	49.97	48.09	49.47	569,694	+1.56(+3.26%)
May 01, 2013	48.08	48.32	46.97	47.91	636,891	-0.25(-0.51%)
Apr 30, 2013	48.48	48.77	47.49	48.15	656,615	-0.41(-0.85%)
Apr 29, 2013	48.85	49.84	48.41	48.57	397,835	-0.05(-0.10%)
Apr 26, 2013	48.90	49.07	48.40	48.62	943,730	+0.07(+0.14%)
Apr 25, 2013	48.40	49.75	47.37	48.55	867,144	+0.43(+0.90%)
Apr 24, 2013	46.25	48.41	44.77	48.11	1,696,336	+3.61(+8.12%)
Apr 23, 2013	42.55	45.00	42.55	44.50	1,217,377	+2.48(+5.89%)
Apr 22, 2013	41.01	42.21	39.70	42.02	658,997	+1.01(+2.45%)
Apr 19, 2013	39.35	41.26	39.24	41.02	610,349	+1.77(+4.50%)
Apr 18, 2013	40.65	40.78	38.51	39.25	803,087	-1.42(-3.49%)
Apr 17, 2013	39.91	40.91	39.25	40.67	696,888	+0.35(+0.86%)
Apr 16, 2013	40.31	40.46	39.28	40.33	740,231	+0.84(+2.12%)
Apr 15, 2013	42.42	42.68	39.33	39.49	746,598	-3.28(-7.66%)
Apr 12, 2013	42.75	43.78	42.50	42.77	350,499	-0.28(-0.64%)
Apr 11, 2013	42.49	43.23	42.37	43.04	595,266	+0.49(+1.16%)
Apr 10, 2013	43.26	43.33	41.62	42.55	760,890	-0.58(-1.35%)
Apr 09, 2013	43.87	44.02	42.83	43.13	314,029	-0.68(-1.55%)
Apr 08, 2013	43.06	44.03	42.77	43.81	583,400	+0.69(+1.60%)
Apr 05, 2013	42.27	43.20	40.91	43.12	820,816	-0.38(-0.86%)
Apr 04, 2013	43.03	43.79	42.90	43.50	405,130	+0.63(+1.47%)
Apr 03, 2013	44.43	44.84	41.97	42.86	1,158,223	-1.55(-3.49%)
Apr 02, 2013	45.31	46.10	44.23	44.41	450,196	-0.70(-1.55%)
Apr 01, 2013	46.19	46.59	44.86	45.11	445,918	-1.13(-2.45%)
Mar 28, 2013	46.76	46.92	45.96	46.25	356,431	-0.39(-0.85%)
Mar 27, 2013	45.96	46.71	45.72	46.64	240,750	+0.33(+0.70%)
Mar 26, 2013	47.05	47.45	46.09	46.32	389,403	-0.40(-0.87%)
Mar 25, 2013	47.29	47.85	46.24	46.72	370,162	-0.32(-0.67%)
Mar 22, 2013	47.31	47.60	46.82	47.04	266,540	-0.02(-0.04%)
Mar 21, 2013	47.29	47.99	46.82	47.06	624,752	-0.41(-0.87%)
Mar 20, 2013	46.52	47.87	46.35	47.47	696,984	+1.41(+3.06%)
Mar 19, 2013	46.78	47.38	45.58	46.06	824,165	+0.00(+0.00%)
Mar 18, 2013	45.02	46.49	44.46	46.06	948,663	+0.79(+1.74%)
Mar 15, 2013	43.98	46.01	43.95	45.27	1,881,712	+1.28(+2.92%)
Mar 14, 2013	43.04	44.03	42.74	43.99	789,508	+1.20(+2.81%)
Mar 13, 2013	42.46	43.19	42.13	42.78	388,293	+0.26(+0.60%)
Mar 12, 2013	43.72	43.72	42.15	42.53	524,305	-1.26(-2.88%)
Mar 11, 2013	43.74	44.34	43.61	43.79	530,652	+0.36(+0.82%)
Mar 08, 2013	43.44	43.56	42.34	43.44	984,324	+0.63(+1.48%)
Mar 07, 2013	42.64	43.03	41.81	42.80	446,417	+0.21(+0.49%)
Mar 06, 2013	41.88	43.18	41.74	42.60	680,708	+1.07(+2.57%)
Mar 05, 2013	41.73	42.37	41.44	41.53	721,960	+0.07(+0.17%)
Mar 04, 2013	40.50	41.57	40.50	41.46	827,533	+0.88(+2.16%)