Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.59	39.81	39.12	39.59	443,547	-0.12(-0.30%)
May 29, 2014	39.69	40.37	39.36	39.71	755,403	+0.11(+0.27%)
May 28, 2014	39.52	40.78	39.09	39.60	1,332,045	+0.37(+0.93%)
May 27, 2014	39.22	39.44	39.04	39.24	463,392	+0.22(+0.56%)
May 23, 2014	38.01	39.02	39.02	39.02	637,052	+0.74(+1.93%)
May 22, 2014	37.44	38.30	37.24	38.28	360,149	+0.84(+2.24%)
May 21, 2014	37.53	37.79	36.88	37.44	592,105	-0.05(-0.13%)
May 20, 2014	37.93	38.24	37.24	37.49	539,495	-0.57(-1.50%)
May 19, 2014	38.50	38.50	37.72	38.06	477,186	-0.38(-0.98%)
May 16, 2014	38.32	38.51	37.73	38.44	677,749	+0.48(+1.27%)
May 15, 2014	37.85	38.13	36.71	37.95	840,202	+0.02(+0.05%)
May 14, 2014	38.83	38.94	37.76	37.93	794,934	-0.93(-2.39%)
May 13, 2014	39.36	40.07	38.64	38.86	787,107	-0.43(-1.11%)
May 12, 2014	38.85	39.85	38.68	39.29	605,794	+0.63(+1.63%)
May 09, 2014	38.48	38.85	38.03	38.66	749,531	-0.06(-0.15%)
May 08, 2014	38.28	39.47	38.20	38.72	1,147,764	+0.43(+1.13%)
May 07, 2014	37.55	38.36	37.20	38.29	763,147	+0.63(+1.68%)
May 06, 2014	38.69	38.69	37.38	37.66	549,502	-1.13(-2.90%)
May 05, 2014	39.25	39.30	38.53	38.78	928,101	-0.70(-1.77%)
May 02, 2014	39.11	40.01	38.67	39.48	783,393	+0.47(+1.21%)
May 01, 2014	38.15	39.20	37.91	39.01	1,011,335	+0.93(+2.44%)
Apr 30, 2014	37.66	38.13	37.20	38.08	744,594	+0.23(+0.60%)
Apr 29, 2014	37.87	38.07	37.16	37.85	715,658	+0.09(+0.24%)
Apr 28, 2014	38.11	38.93	37.45	37.76	1,057,643	+0.00(+0.00%)
Apr 25, 2014	38.98	39.21	37.66	37.76	1,249,152	-1.57(-3.99%)
Apr 24, 2014	39.24	40.07	38.40	39.33	1,898,414	+0.40(+1.04%)
Apr 23, 2014	41.58	41.84	38.14	38.93	3,615,098	-3.47(-8.19%)
Apr 22, 2014	41.80	43.10	41.64	42.40	871,574	+0.63(+1.51%)
Apr 21, 2014	41.79	41.99	41.23	41.77	719,802	-0.09(-0.21%)
Apr 17, 2014	41.72	41.86	41.86	41.86	906,138	+0.11(+0.26%)
Apr 16, 2014	41.99	42.46	41.38	41.75	445,886	+0.03(+0.07%)
Apr 15, 2014	41.92	42.66	40.78	41.72	591,672	-0.14(-0.33%)
Apr 14, 2014	42.12	42.85	41.51	41.86	272,458	+0.19(+0.45%)
Apr 11, 2014	41.80	42.49	41.35	41.67	491,890	-0.53(-1.26%)
Apr 10, 2014	42.75	43.60	42.20	42.21	617,105	-0.60(-1.41%)
Apr 09, 2014	42.92	43.36	41.64	42.81	448,927	-0.03(-0.07%)
Apr 08, 2014	42.87	43.47	42.39	42.84	1,124,395	+0.12(+0.28%)
Apr 07, 2014	43.11	43.41	42.35	42.72	906,024	-0.54(-1.25%)
Apr 04, 2014	43.65	44.45	42.55	43.26	1,230,130	-0.07(-0.16%)
Apr 03, 2014	42.66	43.42	42.22	43.33	712,802	+0.71(+1.67%)
Apr 02, 2014	42.06	42.75	41.48	42.62	445,945	+0.46(+1.10%)
Apr 01, 2014	41.41	42.62	41.16	42.16	622,774	+0.82(+1.98%)
Mar 31, 2014	41.12	41.67	40.47	41.34	492,389	+0.38(+0.92%)
Mar 28, 2014	40.20	41.36	40.09	40.96	499,548	+0.88(+2.19%)
Mar 27, 2014	39.89	40.73	39.34	40.08	319,509	+0.17(+0.42%)
Mar 26, 2014	40.57	40.74	39.90	39.92	518,790	-0.50(-1.25%)
Mar 25, 2014	40.75	41.26	40.16	40.42	582,088	-0.22(-0.53%)
Mar 24, 2014	41.16	41.52	40.18	40.64	488,389	-0.44(-1.08%)
Mar 21, 2014	41.66	41.77	40.74	41.08	758,095	-0.21(-0.50%)
Mar 20, 2014	42.32	42.56	41.03	41.29	715,205	-0.93(-2.20%)
Mar 19, 2014	43.89	44.75	41.88	42.22	947,547	-0.76(-1.77%)
Mar 18, 2014	42.00	43.19	42.00	42.98	404,557	+1.02(+2.42%)
Mar 17, 2014	42.41	42.93	41.76	41.96	497,261	-0.30(-0.70%)
Mar 14, 2014	41.73	42.35	41.27	42.26	764,751	+0.43(+1.04%)
Mar 13, 2014	43.78	43.83	41.58	41.82	871,580	-1.82(-4.16%)
Mar 12, 2014	44.12	44.12	42.92	43.64	1,238,732	-0.84(-1.89%)
Mar 11, 2014	44.50	45.12	43.89	44.48	674,077	+0.03(+0.07%)
Mar 10, 2014	45.13	45.34	44.27	44.45	954,364	-1.62(-3.51%)
Mar 07, 2014	46.72	47.13	45.73	46.07	362,414	-0.60(-1.29%)
Mar 06, 2014	47.29	47.46	46.37	46.67	326,393	-0.57(-1.21%)
Mar 05, 2014	47.78	47.78	47.03	47.24	577,207	-0.59(-1.24%)
Mar 04, 2014	47.62	47.99	46.95	47.83	402,467	+0.78(+1.66%)