Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2015	34.72	35.31	34.56	34.70	730,598	-0.10(-0.28%)
Oct 30, 2015	34.44	35.80	33.69	34.80	1,302,578	-0.19(-0.54%)
Oct 29, 2015	36.29	37.25	34.90	34.99	1,281,694	-3.76(-9.70%)
Oct 28, 2015	38.28	39.16	37.28	38.75	806,954	+0.54(+1.42%)
Oct 27, 2015	39.71	39.71	37.62	38.21	681,682	-1.74(-4.35%)
Oct 26, 2015	39.78	40.12	38.88	39.94	464,108	+0.08(+0.20%)
Oct 23, 2015	39.63	40.13	38.78	39.86	375,649	+0.44(+1.13%)
Oct 22, 2015	40.07	40.07	38.69	39.42	386,197	-0.77(-1.92%)
Oct 21, 2015	40.31	40.79	39.48	40.19	323,585	+0.00(+0.00%)
Oct 20, 2015	39.71	40.66	39.71	40.19	248,994	+0.48(+1.22%)
Oct 19, 2015	38.93	39.96	38.93	39.71	377,519	+0.67(+1.72%)
Oct 16, 2015	38.88	39.35	38.23	39.03	350,362	+0.26(+0.66%)
Oct 15, 2015	38.04	38.84	37.56	38.78	337,023	+0.92(+2.42%)
Oct 14, 2015	38.96	39.13	37.48	37.86	568,002	-1.18(-3.03%)
Oct 13, 2015	39.32	40.62	38.95	39.04	440,318	-0.54(-1.37%)
Oct 12, 2015	39.44	39.76	38.92	39.59	343,069	+0.24(+0.60%)
Oct 09, 2015	39.38	39.53	38.73	39.35	385,265	+0.06(+0.15%)
Oct 08, 2015	38.39	39.51	38.28	39.29	405,351	+0.92(+2.39%)
Oct 07, 2015	37.47	38.41	37.09	38.37	411,993	+1.15(+3.10%)
Oct 06, 2015	38.33	38.75	37.12	37.22	503,978	-1.23(-3.21%)
Oct 05, 2015	37.00	38.62	36.73	38.45	380,708	+1.80(+4.90%)
Oct 02, 2015	36.28	36.70	35.53	36.66	355,790	+0.03(+0.08%)