Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	36.01	36.49	35.58	36.04	470,625	+0.42(+1.19%)
Sep 29, 2015	36.14	36.55	35.14	35.62	599,122	-0.38(-1.07%)
Sep 28, 2015	37.93	37.93	35.27	36.00	737,427	-1.98(-5.22%)
Sep 25, 2015	37.82	38.36	37.49	37.99	413,715	+0.50(+1.34%)
Sep 24, 2015	36.60	37.59	35.95	37.48	509,549	+0.48(+1.31%)
Sep 23, 2015	36.93	37.64	36.77	37.00	524,903	+0.23(+0.62%)
Sep 22, 2015	37.28	37.35	36.15	36.77	691,687	-0.89(-2.36%)
Sep 21, 2015	38.79	38.97	37.50	37.66	589,549	-0.86(-2.23%)
Sep 18, 2015	38.21	39.28	38.21	38.52	858,251	-0.43(-1.11%)
Sep 17, 2015	38.23	39.66	38.16	38.96	812,950	+0.63(+1.65%)
Sep 16, 2015	38.50	38.56	37.90	38.32	611,118	-0.26(-0.67%)
Sep 15, 2015	38.42	38.73	38.18	38.58	272,560	+0.27(+0.70%)
Sep 14, 2015	38.37	38.68	37.91	38.31	575,306	-0.09(-0.23%)
Sep 11, 2015	37.75	38.40	37.66	38.40	754,678	+1.06(+2.83%)
Sep 10, 2015	38.48	39.09	35.65	37.35	2,671,096	-3.63(-8.86%)
Sep 09, 2015	41.94	41.94	40.80	40.98	314,715	-0.67(-1.61%)
Sep 08, 2015	41.04	41.86	40.68	41.65	239,146	+1.22(+3.03%)
Sep 04, 2015	40.61	40.43	40.43	40.43	182,377	-0.79(-1.92%)
Sep 03, 2015	41.22	41.64	40.87	41.22	234,473	+0.38(+0.92%)
Sep 02, 2015	40.31	40.84	39.78	40.84	259,257	+0.99(+2.48%)
Sep 01, 2015	40.84	41.27	39.60	39.85	514,745	-1.74(-4.18%)
Aug 31, 2015	40.87	41.85	40.67	41.59	284,821	+0.43(+1.05%)
Aug 28, 2015	41.03	41.59	40.66	41.16	367,062	+0.11(+0.26%)
Aug 27, 2015	40.37	41.46	39.50	41.05	482,875	+1.05(+2.62%)
Aug 26, 2015	39.31	40.06	38.44	40.00	465,732	+1.17(+3.02%)
Aug 25, 2015	40.38	40.57	38.79	38.83	630,270	-0.86(-2.16%)
Aug 24, 2015	40.74	42.62	39.97	39.69	755,312	-2.64(-6.23%)
Aug 21, 2015	42.77	43.08	41.79	42.32	531,667	-1.15(-2.66%)
Aug 20, 2015	44.35	44.78	43.16	43.48	613,973	-1.30(-2.91%)
Aug 19, 2015	44.92	45.42	44.38	44.78	434,351	-0.29(-0.64%)
Aug 18, 2015	43.88	45.65	43.88	45.06	601,285	+1.21(+2.77%)
Aug 17, 2015	42.62	43.89	42.29	43.85	349,725	+1.07(+2.49%)
Aug 14, 2015	42.59	42.95	42.25	42.78	272,104	-0.05(-0.12%)
Aug 13, 2015	41.90	43.37	41.41	42.83	528,715	+1.01(+2.41%)
Aug 12, 2015	42.12	42.61	40.64	41.83	506,897	-0.89(-2.08%)
Aug 11, 2015	42.47	43.14	42.33	42.72	353,966	+0.08(+0.19%)
Aug 10, 2015	42.14	42.84	42.02	42.64	314,891	+0.73(+1.74%)
Aug 07, 2015	41.57	41.94	41.35	41.91	470,077	+0.27(+0.64%)
Aug 06, 2015	42.06	42.36	41.48	41.64	412,944	-0.34(-0.80%)
Aug 05, 2015	42.83	43.04	41.66	41.98	286,750	-0.60(-1.41%)
Aug 04, 2015	43.31	43.48	42.49	42.58	248,114	-0.89(-2.04%)
Aug 03, 2015	44.33	44.56	43.07	43.47	401,710	-1.05(-2.35%)
Jul 31, 2015	44.55	44.74	43.53	44.51	572,096	+0.17(+0.38%)
Jul 30, 2015	44.83	44.98	43.10	44.34	782,400	-0.80(-1.77%)
Jul 29, 2015	44.70	45.55	43.78	45.14	728,043	-0.33(-0.72%)
Jul 28, 2015	45.51	45.68	44.32	45.47	835,878	+0.41(+0.92%)
Jul 27, 2015	45.32	45.70	44.88	45.05	356,855	-0.53(-1.17%)
Jul 24, 2015	46.59	46.59	44.97	45.59	619,361	-1.05(-2.24%)
Jul 23, 2015	47.19	47.37	45.57	46.63	609,516	-0.37(-0.78%)
Jul 22, 2015	46.25	47.50	46.25	47.00	413,142	+0.60(+1.30%)
Jul 21, 2015	46.14	47.00	45.84	46.40	354,631	+0.28(+0.60%)
Jul 20, 2015	46.90	46.92	45.65	46.12	422,533	-0.78(-1.66%)
Jul 17, 2015	47.38	47.49	46.58	46.90	282,298	-0.36(-0.75%)
Jul 16, 2015	47.24	47.55	46.82	47.26	352,653	+0.16(+0.34%)
Jul 15, 2015	48.42	48.46	46.90	47.10	610,329	-1.41(-2.91%)
Jul 14, 2015	47.92	48.61	47.62	48.51	431,138	+0.52(+1.09%)
Jul 13, 2015	48.22	48.31	47.81	47.99	343,281	+0.00(+0.00%)
Jul 10, 2015	47.50	48.20	47.15	47.99	322,840	+0.63(+1.33%)
Jul 09, 2015	47.47	47.86	47.29	47.35	695,900	+0.54(+1.16%)
Jul 08, 2015	46.54	47.02	46.51	46.81	694,037	-0.19(-0.40%)
Jul 07, 2015	46.20	47.06	45.49	47.00	533,485	+0.73(+1.58%)
Jul 06, 2015	46.15	47.27	45.70	46.27	491,254	-0.34(-0.72%)
Jul 02, 2015	46.90	46.60	46.60	46.60	229,289	-0.15(-0.32%)