Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.35	34.35	34.35	0	-1.33(-3.73%)
Dec 29, 2016	35.14	35.97	35.14	35.68	229,923	+0.64(+1.83%)
Dec 28, 2016	35.58	35.83	34.64	35.04	132,051	-0.49(-1.39%)
Dec 27, 2016	35.38	35.78	35.19	35.53	211,146	+0.15(+0.42%)
Dec 23, 2016		35.38	35.38	35.38	0	-0.20(-0.55%)
Dec 22, 2016	36.72	36.72	35.48	35.58	143,503	-0.94(-2.57%)
Dec 21, 2016	36.12	36.67	36.07	36.52	121,856	+0.30(+0.82%)
Dec 20, 2016	36.47	36.72	36.07	36.22	146,177	-0.15(-0.41%)
Dec 19, 2016	36.12	36.96	36.12	36.37	223,567	+0.25(+0.68%)
Dec 16, 2016	35.43	36.37	35.38	36.12	1,980,792	+0.89(+2.52%)
Dec 15, 2016	36.12	36.96	34.69	35.23	454,745	-0.84(-2.33%)
Dec 14, 2016	37.21	37.65	35.93	36.07	252,024	-1.13(-3.05%)
Dec 13, 2016	37.75	37.95	36.96	37.21	505,613	-0.35(-0.92%)
Dec 12, 2016	37.85	38.05	37.36	37.55	189,359	-0.35(-0.91%)
Dec 09, 2016	38.49	38.49	37.55	37.90	300,412	-0.54(-1.41%)
Dec 08, 2016	37.36	38.44	37.21	38.44	469,853	+1.13(+3.04%)
Dec 07, 2016	36.17	37.41	36.02	37.31	230,515	+1.09(+3.00%)
Dec 06, 2016	35.78	36.27	35.22	36.22	313,508	+0.84(+2.37%)
Dec 05, 2016	35.04	35.68	35.04	35.38	259,058	+0.74(+2.14%)
Dec 02, 2016	34.54	35.33	34.54	34.64	177,070	+0.00(+0.00%)
Dec 01, 2016	35.73	36.22	34.59	34.64	303,816	-0.94(-2.64%)
Nov 30, 2016	36.91	37.01	35.58	35.58	311,704	-0.84(-2.30%)
Nov 29, 2016	36.62	36.96	36.32	36.42	223,676	-0.20(-0.54%)
Nov 28, 2016	36.12	36.99	36.12	36.62	438,923	+0.30(+0.81%)
Nov 25, 2016	35.83	36.47	35.78	36.32	91,292	+0.44(+1.24%)
Nov 23, 2016		35.88	35.88	35.88	0	+0.35(+0.97%)
Nov 22, 2016	35.48	35.73	35.19	35.53	151,560	+0.30(+0.84%)
Nov 21, 2016	35.09	35.48	34.69	35.23	147,701	+0.20(+0.56%)
Nov 18, 2016	34.89	35.23	34.49	35.04	236,140	+0.30(+0.85%)
Nov 17, 2016	33.85	35.04	34.20	34.74	305,681	+0.89(+2.62%)
Nov 16, 2016	34.10	34.10	33.51	33.85	197,009	-0.25(-0.72%)
Nov 15, 2016	34.10	34.35	33.51	34.10	225,843	+0.05(+0.15%)
Nov 14, 2016	33.51	34.15	33.31	34.05	217,593	+0.94(+2.83%)
Nov 11, 2016	32.17	33.41	32.17	33.11	419,924	+0.94(+2.91%)
Nov 10, 2016	31.43	32.37	31.06	32.17	388,330	+0.99(+3.16%)
Nov 09, 2016	29.76	31.31	29.51	31.19	528,896	+0.94(+3.10%)
Nov 08, 2016	30.30	30.50	29.51	30.25	286,939	-0.35(-1.13%)
Nov 07, 2016	30.35	30.89	30.25	30.60	336,948	+0.64(+2.14%)
Nov 04, 2016	29.41	30.94	29.41	29.95	446,898	+0.39(+1.34%)
Nov 03, 2016	29.81	29.95	29.41	29.56	206,353	-0.10(-0.33%)
Nov 02, 2016	29.91	30.05	29.46	29.66	304,264	-0.20(-0.66%)
Nov 01, 2016	30.55	30.65	29.31	29.86	344,327	-0.69(-2.26%)
Oct 31, 2016	30.40	30.74	30.20	30.55	250,722	+0.10(+0.32%)
Oct 28, 2016	30.00	30.55	29.61	30.45	637,870	+0.15(+0.49%)
Oct 27, 2016	31.93	32.67	30.20	30.30	806,646	-2.42(-7.39%)
Oct 26, 2016	31.73	32.82	31.63	32.72	402,437	+0.84(+2.63%)
Oct 25, 2016	32.52	32.59	31.61	31.88	335,452	-0.89(-2.71%)
Oct 24, 2016	32.96	33.31	32.59	32.77	218,051	+0.05(+0.15%)
Oct 21, 2016	32.92	33.16	32.15	32.72	419,437	-0.54(-1.63%)
Oct 20, 2016	33.51	33.66	32.92	33.26	181,100	-0.59(-1.75%)
Oct 19, 2016	33.61	34.00	33.31	33.85	175,583	+0.44(+1.33%)
Oct 18, 2016	33.75	33.90	33.41	33.41	220,768	+0.05(+0.15%)
Oct 17, 2016	33.41	33.85	33.36	33.36	130,386	-0.10(-0.29%)
Oct 14, 2016	33.65	34.04	33.32	33.46	164,437	+0.07(+0.21%)
Oct 13, 2016	33.48	33.70	33.08	33.39	225,085	-0.39(-1.17%)
Oct 12, 2016	33.94	34.26	33.73	33.78	171,785	-0.07(-0.20%)
Oct 11, 2016	33.85	33.87	33.50	33.85	187,842	-0.08(-0.23%)
Oct 10, 2016	33.93	34.39	33.89	33.93	95,499	+0.22(+0.64%)
Oct 07, 2016	34.46	34.59	33.63	33.71	214,687	-0.66(-1.92%)
Oct 06, 2016	34.27	34.48	33.93	34.38	158,454	-0.01(-0.03%)
Oct 05, 2016	34.13	34.61	33.98	34.39	179,903	+0.40(+1.19%)
Oct 04, 2016	34.26	34.75	33.85	33.98	180,403	-0.23(-0.66%)