Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	43.82	44.04	42.73	42.80	1,096,713	-1.18(-2.69%)
Jun 27, 2013	42.88	44.20	42.50	43.98	563,084	+1.55(+3.65%)
Jun 26, 2013	43.31	43.58	42.13	42.43	488,284	-0.41(-0.97%)
Jun 25, 2013	43.51	44.30	42.76	42.85	644,518	+0.71(+1.69%)
Jun 24, 2013	41.57	42.29	39.68	42.14	1,215,341	-0.37(-0.86%)
Jun 21, 2013	43.88	44.04	40.57	42.50	1,707,580	-0.72(-1.67%)
Jun 20, 2013	44.94	45.01	42.14	43.22	1,098,939	-2.67(-5.81%)
Jun 19, 2013	47.85	47.94	45.87	45.89	380,151	-2.04(-4.26%)
Jun 18, 2013	47.37	48.29	46.61	47.93	387,741	+0.51(+1.08%)
Jun 17, 2013	46.78	47.79	46.21	47.42	682,282	+1.20(+2.61%)
Jun 14, 2013	46.15	47.14	45.95	46.21	509,504	+0.02(+0.04%)
Jun 13, 2013	43.54	46.38	43.20	46.19	639,668	+2.64(+6.05%)
Jun 12, 2013	44.56	44.70	43.30	43.56	308,890	-0.52(-1.19%)
Jun 11, 2013	44.20	44.98	43.63	44.08	373,908	-0.81(-1.80%)
Jun 10, 2013	45.73	45.83	44.22	44.89	383,145	-0.78(-1.71%)
Jun 07, 2013	45.41	46.65	44.83	45.67	566,659	+0.22(+0.48%)
Jun 06, 2013	43.69	45.49	43.57	45.45	708,925	+1.64(+3.74%)
Jun 05, 2013	43.92	44.06	42.57	43.81	672,278	-0.31(-0.69%)
Jun 04, 2013	45.70	46.31	43.96	44.12	589,989	-1.58(-3.46%)
Jun 03, 2013	46.87	46.97	45.20	45.70	766,606	-1.05(-2.24%)
May 31, 2013	47.54	48.77	46.65	46.75	334,591	-1.15(-2.39%)
May 30, 2013	48.37	49.11	47.54	47.89	555,426	-0.13(-0.27%)
May 29, 2013	49.41	49.52	47.65	48.02	606,015	-1.66(-3.34%)
May 28, 2013	50.30	50.97	49.36	49.68	546,783	+0.26(+0.52%)
May 24, 2013	49.41	49.66	48.56	49.42	180,351	-0.18(-0.36%)
May 23, 2013	48.02	50.24	47.53	49.60	570,331	+0.71(+1.45%)
May 22, 2013	49.49	51.78	48.38	48.89	549,233	-0.37(-0.74%)
May 21, 2013	50.03	50.23	48.42	49.25	338,171	-0.76(-1.52%)
May 20, 2013	50.06	50.78	49.68	50.01	219,534	-0.20(-0.39%)
May 17, 2013	49.95	50.97	49.95	50.21	520,165	+0.62(+1.25%)
May 16, 2013	50.63	50.86	48.44	49.59	841,558	-1.22(-2.41%)
May 15, 2013	51.13	51.99	50.76	50.81	469,543	-0.23(-0.44%)
May 13, 2013	51.11	51.44	50.73	51.04	371,003	-0.14(-0.27%)
May 10, 2013	50.66	51.36	50.40	51.18	508,607	+0.64(+1.27%)
May 09, 2013	50.55	51.70	50.39	50.54	766,517	+0.07(+0.14%)
May 08, 2013	50.57	50.81	48.88	50.47	693,387	-0.30(-0.58%)
May 07, 2013	50.80	51.08	49.78	50.76	487,983	+0.04(+0.08%)
May 06, 2013	50.45	51.19	50.09	50.72	447,555	+0.45(+0.90%)
May 03, 2013	50.22	50.55	49.88	50.27	430,639	+0.80(+1.62%)
May 02, 2013	48.25	49.98	48.10	49.47	569,647	+1.56(+3.25%)
May 01, 2013	48.08	48.33	46.97	47.91	636,838	-0.25(-0.51%)
Apr 30, 2013	48.48	48.77	47.49	48.16	656,560	-0.41(-0.85%)
Apr 29, 2013	48.86	49.84	48.41	48.57	397,802	-0.05(-0.10%)
Apr 26, 2013	48.91	49.08	48.40	48.62	943,651	+0.07(+0.14%)
Apr 25, 2013	48.40	49.76	47.38	48.55	867,072	+0.43(+0.90%)
Apr 24, 2013	46.25	48.41	44.77	48.12	1,696,195	+3.61(+8.12%)
Apr 23, 2013	42.55	45.00	42.55	44.51	1,217,276	+2.48(+5.89%)
Apr 22, 2013	41.01	42.22	39.70	42.03	658,942	+1.01(+2.45%)
Apr 19, 2013	39.35	41.26	39.25	41.02	610,299	+1.77(+4.50%)
Apr 18, 2013	40.66	40.78	38.51	39.25	803,020	-1.42(-3.49%)
Apr 17, 2013	39.92	40.91	39.25	40.68	696,829	+0.35(+0.86%)
Apr 16, 2013	40.31	40.47	39.28	40.33	740,169	+0.84(+2.12%)
Apr 15, 2013	42.42	42.69	39.33	39.49	746,535	-3.28(-7.66%)
Apr 12, 2013	42.75	43.79	42.50	42.77	350,470	-0.28(-0.64%)
Apr 11, 2013	42.49	43.23	42.37	43.05	595,216	+0.49(+1.16%)
Apr 10, 2013	43.26	43.33	41.62	42.55	760,827	-0.58(-1.35%)
Apr 09, 2013	43.87	44.02	42.84	43.13	314,003	-0.68(-1.55%)
Apr 08, 2013	43.06	44.03	42.77	43.81	583,351	+0.69(+1.60%)
Apr 05, 2013	42.28	43.20	40.91	43.12	820,748	-0.38(-0.86%)
Apr 04, 2013	43.04	43.80	42.91	43.50	405,096	+0.63(+1.47%)
Apr 03, 2013	44.44	44.85	41.97	42.87	1,158,126	-1.55(-3.49%)
Apr 02, 2013	45.32	46.10	44.23	44.42	450,158	-0.70(-1.55%)