Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	39.36	39.62	38.30	38.71	431,241	-0.71(-1.80%)
Nov 26, 2014	39.71	39.42	39.42	39.42	256,117	-0.30(-0.75%)
Nov 25, 2014	40.13	40.55	39.33	39.72	310,801	-0.36(-0.89%)
Nov 24, 2014	39.76	40.31	39.69	40.07	376,887	+0.46(+1.17%)
Nov 21, 2014	39.38	39.84	39.25	39.61	496,891	+0.80(+2.06%)
Nov 20, 2014	37.62	39.02	37.52	38.81	330,410	+0.93(+2.45%)
Nov 19, 2014	38.42	38.72	37.76	37.88	262,746	-0.49(-1.29%)
Nov 18, 2014	38.13	38.62	38.03	38.38	364,629	+0.32(+0.83%)
Nov 17, 2014	37.71	38.25	37.61	38.06	221,648	+0.11(+0.29%)
Nov 14, 2014	37.38	38.17	37.38	37.95	478,797	+0.57(+1.53%)
Nov 13, 2014	37.25	38.04	37.25	37.38	461,446	+0.02(+0.05%)
Nov 12, 2014	37.89	38.32	37.11	37.36	441,964	-0.84(-2.20%)
Nov 11, 2014	36.76	38.35	36.76	38.20	605,733	+1.44(+3.92%)
Nov 10, 2014	37.29	37.75	36.59	36.76	396,555	-0.24(-0.64%)
Nov 07, 2014	36.62	37.22	36.37	36.99	414,058	+0.39(+1.05%)
Nov 06, 2014	35.79	36.74	35.68	36.61	397,890	+0.77(+2.15%)
Nov 05, 2014	36.67	36.98	35.69	35.84	516,360	-0.61(-1.68%)
Nov 04, 2014	36.86	37.03	36.16	36.45	345,458	-0.47(-1.28%)
Nov 03, 2014	36.29	37.07	36.02	36.93	557,424	+0.61(+1.69%)
Oct 31, 2014	36.54	36.62	35.79	36.31	511,113	+0.26(+0.71%)
Oct 30, 2014	35.51	36.32	35.02	36.06	638,174	+0.26(+0.72%)
Oct 29, 2014	37.59	37.79	35.63	35.80	803,205	-2.30(-6.04%)
Oct 28, 2014	37.39	38.43	36.99	38.10	688,911	+0.83(+2.22%)
Oct 27, 2014	37.28	37.39	37.41	37.27	407,360	-0.14(-0.37%)
Oct 24, 2014	37.28	37.57	36.62	37.41	185,983	+0.08(+0.21%)
Oct 23, 2014	37.13	37.80	36.56	37.33	337,700	+0.66(+1.80%)
Oct 22, 2014	36.95	37.22	36.63	36.67	355,309	-0.31(-0.83%)
Oct 21, 2014	36.89	37.20	36.61	36.97	378,348	+0.28(+0.75%)
Oct 20, 2014	36.15	37.06	36.15	36.70	473,035	+0.47(+1.31%)
Oct 17, 2014	34.97	36.80	34.72	36.22	1,114,791	+1.61(+4.65%)
Oct 16, 2014	34.12	35.32	33.97	34.62	549,813	-0.21(-0.60%)
Oct 15, 2014	33.05	34.99	32.84	34.82	981,375	+1.23(+3.67%)
Oct 14, 2014	33.17	34.17	32.97	33.59	410,832	+0.82(+2.50%)
Oct 13, 2014	33.48	34.03	32.68	32.77	669,836	-0.61(-1.83%)
Oct 10, 2014	34.91	35.00	33.26	33.38	911,777	-1.58(-4.52%)
Oct 09, 2014	36.16	36.25	34.73	34.96	506,998	-1.14(-3.17%)
Oct 08, 2014	35.41	36.17	35.18	36.11	452,605	+0.66(+1.87%)
Oct 07, 2014	35.68	36.36	35.44	35.44	362,436	-0.38(-1.07%)
Oct 06, 2014	36.09	36.35	35.82	35.83	582,180	+0.38(+1.06%)
Oct 03, 2014	34.93	35.71	34.73	35.45	566,806	+0.93(+2.69%)
Oct 02, 2014	34.88	35.12	33.95	34.53	1,130,436	-0.12(-0.34%)
Oct 01, 2014	35.02	35.34	34.57	34.65	591,657	-0.39(-1.13%)
Sep 30, 2014	35.80	36.02	34.97	35.04	655,423	-0.67(-1.88%)
Sep 29, 2014	36.03	36.14	35.60	35.71	432,228	-0.63(-1.74%)
Sep 26, 2014	36.46	36.67	36.18	36.34	404,172	-0.06(-0.16%)
Sep 25, 2014	37.63	37.71	36.20	36.40	975,067	-1.35(-3.58%)
Sep 24, 2014	37.53	37.95	37.07	37.75	568,119	-0.11(-0.29%)
Sep 23, 2014	37.38	38.03	36.88	37.86	578,565	+0.50(+1.35%)
Sep 22, 2014	38.25	38.25	36.86	37.36	614,339	-0.98(-2.55%)
Sep 19, 2014	39.31	39.42	38.30	38.34	775,892	-0.97(-2.46%)
Sep 18, 2014	39.81	39.81	39.25	39.30	378,516	-0.47(-1.19%)
Sep 17, 2014	38.91	40.13	38.80	39.78	502,259	+1.24(+3.23%)
Sep 16, 2014	38.49	38.72	38.10	38.53	456,724	-0.16(-0.41%)
Sep 15, 2014	39.33	39.62	38.67	38.69	585,860	-0.66(-1.68%)
Sep 12, 2014	39.70	39.70	38.69	39.35	415,341	-0.39(-0.99%)
Sep 11, 2014	39.45	40.01	39.44	39.75	244,861	+0.02(+0.05%)
Sep 10, 2014	39.30	39.92	39.03	39.73	326,864	+0.37(+0.93%)
Sep 09, 2014	39.14	39.51	39.02	39.36	448,473	-0.27(-0.67%)
Sep 08, 2014	39.24	39.77	39.13	39.63	277,340	+0.32(+0.80%)
Sep 05, 2014	39.31	39.85	39.24	39.31	263,758	-0.07(-0.18%)
Sep 04, 2014	39.24	39.64	39.04	39.38	271,570	+0.29(+0.73%)
Sep 03, 2014	40.53	40.53	39.04	39.10	668,253	-1.33(-3.30%)