Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	46.90	47.37	47.37	47.37	286,106	+0.47(+1.01%)
Dec 30, 2013	46.11	47.02	45.97	46.89	347,502	+0.68(+1.47%)
Dec 27, 2013	46.40	46.60	45.85	46.21	258,658	-0.08(-0.17%)
Dec 26, 2013	46.19	46.62	45.63	46.29	316,749	+0.36(+0.77%)
Dec 24, 2013	45.46	46.62	45.05	45.94	208,391	+0.44(+0.98%)
Dec 23, 2013	45.18	45.97	44.82	45.49	417,126	+0.61(+1.36%)
Dec 20, 2013	43.11	44.97	43.11	44.88	720,617	+1.75(+4.05%)
Dec 19, 2013	43.05	43.49	42.63	43.13	352,709	-0.41(-0.95%)
Dec 18, 2013	42.66	43.95	42.07	43.55	604,149	+1.54(+3.67%)
Dec 17, 2013	41.50	42.15	40.78	42.01	392,744	+0.44(+1.07%)
Dec 16, 2013	41.67	42.13	41.40	41.56	266,659	+0.12(+0.29%)
Dec 13, 2013	41.61	41.99	41.06	41.45	328,711	-0.12(-0.28%)
Dec 12, 2013	41.85	41.95	41.31	41.56	288,328	-0.30(-0.71%)
Dec 11, 2013	42.54	42.54	41.41	41.86	289,877	-0.73(-1.71%)
Dec 10, 2013	43.12	44.19	42.56	42.59	254,377	-0.23(-0.53%)
Dec 09, 2013	42.19	43.29	42.00	42.82	345,156	+0.94(+2.24%)
Dec 06, 2013	42.21	42.63	41.73	41.88	206,258	+0.36(+0.86%)
Dec 05, 2013	41.58	41.93	41.09	41.52	267,603	-0.20(-0.47%)
Dec 04, 2013	41.54	42.39	41.03	41.72	269,518	-0.10(-0.24%)
Dec 03, 2013	41.97	42.59	41.53	41.82	255,329	-0.37(-0.87%)
Dec 02, 2013	43.10	43.10	42.06	42.19	369,182	-0.83(-1.93%)
Nov 29, 2013	43.24	43.82	42.60	43.02	255,693	-0.03(-0.07%)
Nov 27, 2013	43.29	44.01	43.03	43.05	367,746	-0.18(-0.41%)
Nov 26, 2013	42.02	43.22	41.48	43.22	509,220	+1.74(+4.19%)
Nov 25, 2013	41.41	41.66	40.48	41.49	399,525	+0.11(+0.26%)
Nov 22, 2013	41.46	41.56	41.00	41.38	528,156	-0.07(-0.17%)
Nov 21, 2013	40.94	41.63	39.80	41.45	732,194	+0.69(+1.70%)
Nov 20, 2013	41.65	42.53	40.58	40.76	439,107	-0.67(-1.62%)
Nov 19, 2013	42.06	42.44	41.06	41.43	411,343	-0.48(-1.15%)
Nov 18, 2013	42.44	42.95	41.77	41.91	377,854	-0.28(-0.65%)
Nov 15, 2013	42.45	42.91	42.15	42.19	378,085	-0.13(-0.30%)
Nov 14, 2013	41.25	42.74	40.97	42.31	548,475	+1.22(+2.98%)
Nov 13, 2013	40.72	41.83	40.52	41.09	544,074	+0.22(+0.53%)
Nov 12, 2013	40.44	41.15	39.98	40.87	681,441	+0.40(+1.00%)
Nov 11, 2013	41.33	41.33	40.20	40.47	898,914	-0.91(-2.19%)
Nov 08, 2013	42.04	42.15	40.88	41.38	493,911	-1.32(-3.10%)
Nov 07, 2013	44.05	44.79	42.66	42.70	439,688	-0.77(-1.77%)
Nov 06, 2013	42.46	43.51	42.36	43.47	491,909	+0.61(+1.43%)
Nov 05, 2013	43.64	43.96	42.50	42.86	372,718	-1.10(-2.49%)
Nov 04, 2013	44.07	44.44	43.74	43.95	436,205	+0.23(+0.52%)
Nov 01, 2013	44.72	44.77	42.86	43.73	612,512	-1.08(-2.40%)
Oct 31, 2013	45.39	45.90	44.78	44.80	586,736	-0.70(-1.54%)
Oct 30, 2013	46.29	46.39	45.01	45.50	568,677	-0.89(-1.91%)
Oct 29, 2013	46.12	46.39	45.65	46.39	387,100	+0.33(+0.71%)
Oct 28, 2013	45.46	46.28	44.82	46.07	822,351	+0.60(+1.32%)
Oct 25, 2013	45.79	45.96	45.06	45.46	459,870	-0.32(-0.69%)
Oct 24, 2013	45.00	46.63	44.77	45.78	849,968	+1.00(+2.23%)
Oct 23, 2013	43.68	46.86	43.51	44.78	1,461,085	+1.88(+4.37%)
Oct 22, 2013	42.17	43.12	42.16	42.91	882,942	+1.04(+2.48%)
Oct 21, 2013	42.83	42.83	40.73	41.87	735,609	-0.64(-1.51%)
Oct 18, 2013	43.08	43.08	42.15	42.51	752,523	-0.22(-0.51%)
Oct 17, 2013	40.47	42.73	40.47	42.73	654,465	+1.78(+4.34%)
Oct 16, 2013	40.25	41.15	39.65	40.95	442,157	+0.99(+2.47%)
Oct 15, 2013	40.74	40.77	39.90	39.97	480,453	-1.03(-2.50%)
Oct 14, 2013	40.91	41.02	39.84	40.99	436,566	-0.18(-0.43%)
Oct 11, 2013	40.01	41.61	39.96	41.17	316,340	+0.86(+2.13%)
Oct 10, 2013	40.38	40.63	40.01	40.31	407,422	+0.59(+1.49%)
Oct 09, 2013	39.39	40.18	38.42	39.72	712,081	+0.40(+1.03%)
Oct 08, 2013	40.05	40.69	39.14	39.31	507,492	-0.85(-2.11%)
Oct 07, 2013	40.93	41.13	40.08	40.16	746,447	-1.25(-3.03%)
Oct 04, 2013	42.98	43.21	41.28	41.42	722,049	-1.67(-3.87%)
Oct 03, 2013	43.18	43.67	42.74	43.08	748,216	-0.27(-0.61%)
Oct 02, 2013	42.07	43.40	41.96	43.35	565,556	+0.84(+1.97%)