Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.09	36.34	35.79	36.02	360,736	-0.21(-0.57%)
May 27, 2016	36.00	36.22	36.22	36.22	286,815	+0.33(+0.91%)
May 26, 2016	36.00	36.25	35.63	35.90	321,077	-0.10(-0.27%)
May 25, 2016	35.79	36.03	35.34	36.00	492,311	+0.31(+0.86%)
May 24, 2016	34.26	36.09	34.26	35.69	415,636	+1.85(+5.45%)
May 23, 2016	34.33	34.54	33.79	33.85	209,985	-0.47(-1.38%)
May 20, 2016	33.82	34.43	33.78	34.32	275,158	+0.62(+1.85%)
May 19, 2016	33.51	33.83	33.28	33.70	300,167	-0.05(-0.15%)
May 18, 2016	34.16	34.91	33.52	33.75	348,703	-0.54(-1.58%)
May 17, 2016	34.28	35.43	34.03	34.29	913,115	+0.80(+2.39%)
May 16, 2016	33.24	33.69	33.19	33.49	431,022	+0.26(+0.77%)
May 13, 2016	33.02	33.78	32.93	33.23	523,408	+0.21(+0.63%)
May 12, 2016	33.29	33.41	32.61	33.03	650,861	-0.16(-0.48%)
May 11, 2016	33.46	33.74	32.91	33.18	874,422	-0.46(-1.38%)
May 10, 2016	33.47	33.67	33.00	33.65	708,945	+0.42(+1.28%)
May 09, 2016	32.48	33.53	32.33	33.22	459,640	+0.81(+2.50%)
May 06, 2016	32.76	33.08	32.06	32.41	488,824	-0.30(-0.91%)
May 05, 2016	32.88	33.17	32.49	32.71	603,902	-0.11(-0.33%)
May 04, 2016	32.69	33.01	32.09	32.82	513,256	-0.20(-0.60%)
May 03, 2016	33.14	33.43	32.59	33.02	560,879	-0.50(-1.50%)
May 02, 2016	33.68	34.03	33.35	33.52	493,541	-0.07(-0.21%)
Apr 29, 2016	33.16	33.88	33.15	33.59	837,224	+0.29(+0.86%)
Apr 28, 2016	37.63	37.63	33.14	33.30	2,405,516	-4.79(-12.57%)
Apr 27, 2016	37.39	38.23	37.19	38.09	404,005	+0.63(+1.69%)
Apr 26, 2016	36.86	37.47	36.25	37.46	173,310	+0.60(+1.63%)
Apr 25, 2016	37.12	37.33	36.55	36.86	185,306	-0.40(-1.09%)
Apr 22, 2016	37.42	37.85	36.84	37.26	254,635	-0.23(-0.61%)
Apr 21, 2016	37.91	38.14	37.33	37.49	199,643	-0.29(-0.76%)
Apr 20, 2016	37.34	38.10	37.01	37.77	275,057	+0.41(+1.11%)
Apr 19, 2016	37.82	38.41	36.93	37.36	301,969	-0.62(-1.64%)
Apr 18, 2016	37.75	38.08	37.50	37.98	264,733	-0.17(-0.44%)
Apr 15, 2016	38.26	38.46	37.70	38.15	217,929	-0.13(-0.34%)
Apr 14, 2016	38.86	38.95	37.89	38.28	342,382	-0.60(-1.55%)
Apr 13, 2016	37.54	39.24	37.23	38.88	442,207	+0.93(+2.44%)
Apr 12, 2016	38.06	38.22	37.74	37.95	195,549	-0.13(-0.34%)
Apr 11, 2016	37.80	38.50	37.80	38.08	236,454	+0.26(+0.68%)
Apr 08, 2016	38.02	38.35	37.63	37.82	193,742	+0.20(+0.52%)
Apr 07, 2016	36.50	37.88	36.50	37.63	716,389	+1.22(+3.36%)
Apr 06, 2016	35.58	36.47	35.26	36.40	222,835	+0.90(+2.53%)
Apr 05, 2016	35.02	36.10	34.17	35.50	310,578	+0.15(+0.42%)
Apr 04, 2016	36.00	36.11	34.77	35.36	400,444	-0.68(-1.89%)
Apr 01, 2016	35.66	36.06	35.38	36.04	296,164	+0.05(+0.14%)
Mar 31, 2016	35.24	36.20	35.23	35.99	261,134	+0.71(+2.01%)
Mar 30, 2016	35.76	35.89	35.06	35.28	197,707	-0.38(-1.05%)
Mar 29, 2016	34.66	35.78	34.45	35.65	430,837	+1.12(+3.23%)
Mar 28, 2016	33.43	34.86	32.79	34.54	296,292	+1.27(+3.83%)
Mar 24, 2016	33.21	33.26	33.26	33.26	588,625	+0.06(+0.18%)
Mar 23, 2016	34.50	34.50	33.18	33.20	323,818	-1.48(-4.27%)
Mar 22, 2016	34.73	35.05	34.57	34.68	139,121	-0.23(-0.65%)
Mar 21, 2016	35.80	35.83	34.77	34.91	139,756	-0.81(-2.27%)
Mar 18, 2016	35.53	36.05	35.50	35.72	298,983	+0.44(+1.26%)
Mar 17, 2016	34.48	35.60	34.43	35.28	284,220	+0.72(+2.08%)
Mar 16, 2016	33.69	34.66	33.40	34.56	224,060	+0.68(+2.01%)
Mar 15, 2016	34.04	34.33	33.60	33.88	189,712	-0.41(-1.21%)
Mar 14, 2016	34.66	34.76	33.91	34.29	171,466	-0.51(-1.47%)
Mar 11, 2016	33.90	34.87	33.74	34.80	237,114	+1.24(+3.71%)
Mar 10, 2016	34.43	34.82	33.20	33.56	203,321	-0.65(-1.90%)
Mar 09, 2016	33.88	34.43	33.42	34.21	128,253	+0.43(+1.29%)
Mar 08, 2016	34.83	35.12	33.70	33.78	444,308	-1.26(-3.61%)
Mar 07, 2016	33.82	35.24	33.58	35.04	449,132	+1.10(+3.23%)
Mar 04, 2016	34.08	34.31	33.44	33.94	288,722	-0.21(-0.61%)
Mar 03, 2016	33.66	34.43	33.62	34.15	239,205	+0.62(+1.85%)
Mar 02, 2016	32.90	33.58	32.75	33.53	342,196	+0.51(+1.55%)