Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	40.39	40.73	40.73	40.73	362,019	+0.46(+1.15%)
Aug 28, 2014	40.58	40.58	40.03	40.27	407,056	-0.55(-1.35%)
Aug 27, 2014	40.83	40.91	40.56	40.82	183,833	+0.03(+0.07%)
Aug 26, 2014	40.80	40.97	40.38	40.79	314,946	-0.01(-0.02%)
Aug 25, 2014	41.27	41.80	40.65	40.80	718,347	-0.31(-0.74%)
Aug 22, 2014	41.42	41.50	41.09	41.11	532,799	-0.30(-0.72%)
Aug 21, 2014	41.51	41.89	41.21	41.40	428,157	-0.11(-0.26%)
Aug 20, 2014	40.95	41.59	40.85	41.51	446,812	+0.26(+0.62%)
Aug 19, 2014	40.52	41.41	40.52	41.26	760,427	+1.18(+2.96%)
Aug 18, 2014	39.20	40.12	39.10	40.07	389,193	+1.20(+3.10%)
Aug 15, 2014	39.39	39.40	38.51	38.87	321,773	-0.12(-0.30%)
Aug 14, 2014	38.23	39.09	38.08	38.99	424,088	+0.87(+2.28%)
Aug 13, 2014	38.31	38.51	37.89	38.12	354,199	-0.13(-0.34%)
Aug 12, 2014	38.88	38.96	38.15	38.24	304,155	-0.70(-1.80%)
Aug 11, 2014	39.01	39.40	38.81	38.95	252,512	+0.06(+0.15%)
Aug 08, 2014	37.58	38.78	37.58	38.89	517,709	+1.32(+3.52%)
Aug 07, 2014	37.73	38.13	37.36	37.56	312,946	-0.08(-0.21%)
Aug 06, 2014	37.53	38.31	37.41	37.64	462,334	-0.12(-0.31%)
Aug 05, 2014	37.85	38.42	37.35	37.76	426,665	-0.31(-0.80%)
Aug 04, 2014	37.70	38.17	37.36	38.07	448,540	+0.61(+1.63%)
Aug 01, 2014	37.81	38.28	37.19	37.46	698,170	-0.35(-0.91%)
Jul 31, 2014	37.88	38.22	36.92	37.80	1,134,345	-0.55(-1.44%)
Jul 30, 2014	39.17	39.37	38.23	38.35	796,854	-0.66(-1.70%)
Jul 29, 2014	39.24	39.50	38.78	39.01	635,413	-0.01(-0.03%)
Jul 28, 2014	39.39	39.39	38.46	39.02	783,314	-0.28(-0.70%)
Jul 25, 2014	40.78	40.78	39.13	39.30	1,105,209	-1.60(-3.91%)
Jul 24, 2014	41.95	42.13	39.86	40.90	1,400,234	-1.64(-3.85%)
Jul 23, 2014	41.98	42.68	41.54	42.54	1,191,448	+0.51(+1.22%)
Jul 22, 2014	41.45	42.42	41.20	42.02	650,228	+0.87(+2.11%)
Jul 21, 2014	40.84	41.28	40.46	41.16	557,928	+0.13(+0.31%)
Jul 18, 2014	40.49	41.11	40.49	41.03	531,607	+0.55(+1.37%)
Jul 17, 2014	41.19	41.19	40.31	40.48	1,002,530	-1.12(-2.68%)
Jul 16, 2014	41.10	41.92	40.80	41.59	1,427,432	+0.82(+2.01%)
Jul 15, 2014	41.06	41.24	40.72	40.77	839,299	-0.30(-0.72%)
Jul 14, 2014	41.44	41.59	41.05	41.07	368,030	-0.09(-0.22%)
Jul 11, 2014	41.26	41.76	40.60	41.16	371,172	-0.05(-0.12%)
Jul 10, 2014	40.68	41.38	40.52	41.21	396,514	-0.26(-0.62%)
Jul 09, 2014	41.36	41.73	41.04	41.46	313,156	+0.13(+0.31%)
Jul 08, 2014	41.23	41.60	40.78	41.33	318,510	+0.07(+0.17%)
Jul 07, 2014	42.08	42.14	41.11	41.26	366,517	-1.10(-2.59%)
Jul 03, 2014	42.22	42.36	42.36	42.36	159,377	+0.24(+0.56%)
Jul 02, 2014	42.21	42.54	41.71	42.12	284,361	-0.07(-0.16%)
Jul 01, 2014	41.93	42.64	41.88	42.19	678,145	+0.53(+1.28%)
Jun 30, 2014	42.03	42.37	41.18	41.66	751,948	+0.24(+0.57%)
Jun 27, 2014	40.94	41.54	40.59	41.42	1,056,397	+0.41(+1.01%)
Jun 26, 2014	40.97	41.55	40.28	41.01	411,058	+0.08(+0.19%)
Jun 25, 2014	40.69	41.09	40.10	40.93	340,948	+0.11(+0.27%)
Jun 24, 2014	40.17	41.55	39.99	40.82	517,025	+0.57(+1.42%)
Jun 23, 2014	40.26	41.02	40.13	40.25	346,248	+0.16(+0.39%)
Jun 20, 2014	40.17	40.17	39.49	40.09	605,196	-0.20(-0.49%)
Jun 19, 2014	40.14	40.73	40.05	40.29	269,668	+0.24(+0.59%)
Jun 18, 2014	39.92	40.20	39.24	40.05	380,847	+0.10(+0.25%)
Jun 17, 2014	38.88	40.15	38.88	39.95	277,105	+0.43(+1.10%)
Jun 16, 2014	39.14	39.82	38.88	39.52	321,294	+0.32(+0.81%)
Jun 13, 2014	39.43	39.60	38.88	39.20	246,637	-0.22(-0.55%)
Jun 12, 2014	39.87	39.97	38.97	39.42	508,087	-0.49(-1.24%)
Jun 11, 2014	40.42	40.47	39.61	39.91	307,544	-0.75(-1.84%)
Jun 10, 2014	40.79	41.03	40.48	40.66	248,455	+0.19(+0.46%)
Jun 06, 2014	39.90	40.58	39.90	40.48	441,779	+0.80(+2.02%)
Jun 05, 2014	39.00	39.82	38.70	39.68	277,270	+0.64(+1.64%)
Jun 04, 2014	39.14	39.37	38.68	39.03	322,030	-0.38(-0.98%)
Jun 03, 2014	39.23	39.80	39.06	39.42	405,074	-0.02(-0.05%)