Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	37.88	38.22	36.93	37.80	1,134,250	-0.55(-1.44%)
Jul 30, 2014	39.18	39.37	38.23	38.36	796,787	-0.66(-1.69%)
Jul 29, 2014	39.24	39.50	38.78	39.02	635,360	-0.01(-0.03%)
Jul 28, 2014	39.39	39.39	38.47	39.03	783,249	-0.28(-0.70%)
Jul 25, 2014	40.78	40.78	39.14	39.30	1,105,117	-1.60(-3.91%)
Jul 24, 2014	41.95	42.14	39.87	40.90	1,400,117	-1.64(-3.85%)
Jul 23, 2014	41.98	42.68	41.54	42.54	1,191,349	+0.51(+1.22%)
Jul 22, 2014	41.46	42.42	41.20	42.03	650,174	+0.87(+2.11%)
Jul 21, 2014	40.84	41.29	40.46	41.16	557,881	+0.13(+0.31%)
Jul 18, 2014	40.49	41.11	40.49	41.03	531,563	+0.55(+1.37%)
Jul 17, 2014	41.19	41.19	40.31	40.48	1,002,447	-1.12(-2.68%)
Jul 16, 2014	41.10	41.92	40.80	41.59	1,427,313	+0.82(+2.01%)
Jul 15, 2014	41.06	41.24	40.73	40.77	839,229	-0.30(-0.72%)
Jul 14, 2014	41.45	41.59	41.05	41.07	368,000	-0.09(-0.22%)
Jul 11, 2014	41.26	41.76	40.61	41.16	371,141	-0.05(-0.12%)
Jul 10, 2014	40.69	41.38	40.53	41.21	396,481	-0.26(-0.62%)
Jul 09, 2014	41.37	41.73	41.04	41.47	313,130	+0.13(+0.31%)
Jul 08, 2014	41.23	41.60	40.78	41.34	318,483	+0.07(+0.17%)
Jul 07, 2014	42.09	42.15	41.11	41.27	366,486	-1.10(-2.59%)
Jul 03, 2014	42.23	42.36	42.36	42.36	159,364	+0.24(+0.56%)
Jul 02, 2014	42.22	42.54	41.71	42.13	284,337	-0.07(-0.16%)
Jul 01, 2014	41.93	42.64	41.88	42.20	678,089	+0.53(+1.28%)
Jun 30, 2014	42.04	42.37	41.18	41.66	751,886	+0.24(+0.57%)
Jun 27, 2014	40.94	41.54	40.59	41.43	1,056,309	+0.41(+1.01%)
Jun 26, 2014	40.97	41.55	40.28	41.01	411,024	+0.08(+0.19%)
Jun 25, 2014	40.70	41.09	40.10	40.93	340,920	+0.11(+0.27%)
Jun 24, 2014	40.17	41.55	40.00	40.82	516,982	+0.57(+1.42%)
Jun 23, 2014	40.26	41.02	40.13	40.25	346,220	+0.16(+0.39%)
Jun 20, 2014	40.17	40.17	39.49	40.09	605,146	-0.20(-0.49%)
Jun 19, 2014	40.14	40.74	40.06	40.29	269,646	+0.24(+0.59%)
Jun 18, 2014	39.93	40.20	39.24	40.05	380,816	+0.10(+0.25%)
Jun 17, 2014	38.88	40.15	38.88	39.96	277,082	+0.43(+1.10%)
Jun 16, 2014	39.15	39.83	38.88	39.52	321,267	+0.32(+0.81%)
Jun 13, 2014	39.43	39.60	38.88	39.21	246,616	-0.22(-0.55%)
Jun 12, 2014	39.88	39.98	38.97	39.42	508,045	-0.49(-1.24%)
Jun 11, 2014	40.42	40.47	39.61	39.92	307,518	-0.75(-1.84%)
Jun 10, 2014	40.79	41.03	40.48	40.67	248,434	+0.19(+0.46%)
Jun 06, 2014	39.91	40.59	39.91	40.48	441,742	+0.80(+2.01%)
Jun 05, 2014	39.01	39.83	38.70	39.68	277,247	+0.64(+1.64%)
Jun 04, 2014	39.15	39.37	38.68	39.04	322,003	-0.38(-0.98%)
Jun 03, 2014	39.24	39.81	39.07	39.42	405,041	-0.02(-0.05%)
Jun 02, 2014	39.57	39.80	38.87	39.44	408,940	-0.15(-0.37%)
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%)