Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	34.03	34.38	33.71	34.25	311,029	+0.54(+1.61%)
Sep 29, 2016	33.89	34.35	33.67	33.71	221,582	-0.45(-1.33%)
Sep 28, 2016	33.88	34.18	33.60	34.16	232,906	+0.25(+0.73%)
Sep 27, 2016	33.48	34.07	33.30	33.91	429,744	+0.42(+1.27%)
Sep 26, 2016	33.06	33.57	32.92	33.49	354,474	+0.19(+0.56%)
Sep 23, 2016	33.23	33.54	32.97	33.30	399,142	-0.06(-0.18%)
Sep 22, 2016	32.70	33.54	32.56	33.36	520,941	+1.04(+3.21%)
Sep 21, 2016	32.06	32.38	31.70	32.33	293,929	+0.40(+1.27%)
Sep 20, 2016	32.61	32.61	31.68	31.92	254,998	-0.63(-1.94%)
Sep 19, 2016	32.65	33.41	32.45	32.55	384,830	+0.13(+0.40%)
Sep 16, 2016	32.97	33.01	32.11	32.42	466,895	-0.76(-2.29%)
Sep 15, 2016	33.40	33.67	32.97	33.18	399,705	-0.33(-0.97%)
Sep 14, 2016	33.80	34.06	33.41	33.51	242,716	-0.30(-0.88%)
Sep 13, 2016	34.57	34.79	33.68	33.81	261,311	-1.15(-3.28%)
Sep 12, 2016	33.99	35.06	33.80	34.95	217,683	+0.68(+1.99%)
Sep 09, 2016	35.65	35.65	34.14	34.27	311,027	-1.63(-4.54%)
Sep 08, 2016	36.19	36.19	35.84	35.90	185,993	-0.36(-0.98%)
Sep 07, 2016	35.66	36.40	35.51	36.25	222,795	+0.63(+1.77%)
Sep 06, 2016	35.63	35.71	35.14	35.62	124,053	+0.12(+0.33%)
Sep 02, 2016	35.49	35.50	35.50	35.50	148,118	+0.32(+0.90%)
Sep 01, 2016	35.41	35.79	34.89	35.19	198,150	-0.25(-0.70%)
Aug 31, 2016	35.66	35.66	35.05	35.43	170,195	-0.23(-0.64%)
Aug 30, 2016	35.04	35.73	35.03	35.66	275,356	+0.65(+1.86%)
Aug 29, 2016	35.28	35.55	35.00	35.01	171,137	-0.23(-0.64%)
Aug 26, 2016	35.52	35.81	34.98	35.24	414,275	-0.14(-0.39%)
Aug 25, 2016	35.03	35.54	35.00	35.38	278,900	+0.21(+0.59%)
Aug 24, 2016	35.44	35.44	34.98	35.17	303,788	-0.42(-1.19%)
Aug 23, 2016	34.55	35.82	34.45	35.59	314,073	+1.18(+3.44%)
Aug 22, 2016	34.18	34.54	33.82	34.41	377,607	+0.16(+0.46%)
Aug 19, 2016	34.27	34.36	33.94	34.25	156,203	-0.14(-0.40%)
Aug 18, 2016	34.38	34.50	34.06	34.39	160,040	+0.08(+0.23%)
Aug 17, 2016	34.58	34.70	34.13	34.31	242,272	-0.36(-1.02%)
Aug 16, 2016	34.75	34.85	34.61	34.66	208,516	-0.22(-0.62%)
Aug 15, 2016	34.60	35.22	34.46	34.88	192,486	+0.41(+1.20%)
Aug 12, 2016	34.95	35.02	34.25	34.47	303,608	-0.50(-1.44%)
Aug 11, 2016	34.98	35.20	34.58	34.97	427,507	+0.24(+0.68%)
Aug 10, 2016	35.36	35.36	34.46	34.73	334,675	-0.55(-1.57%)
Aug 09, 2016	35.20	35.33	34.95	35.29	324,561	+0.19(+0.53%)
Aug 08, 2016	35.52	35.56	34.99	35.10	208,605	-0.25(-0.70%)
Aug 05, 2016	35.24	35.66	35.20	35.35	161,594	+0.32(+0.90%)
Aug 04, 2016	35.29	35.31	34.47	35.03	403,589	-0.35(-0.98%)
Aug 03, 2016	34.72	35.53	34.69	35.38	398,910	+0.52(+1.50%)
Aug 02, 2016	35.67	35.67	34.46	34.85	545,430	-1.41(-3.89%)
Aug 01, 2016	35.79	36.26	35.64	36.26	336,995	+0.35(+0.96%)
Jul 29, 2016	36.80	37.11	35.65	35.92	864,419	-1.14(-3.06%)
Jul 28, 2016	39.46	39.67	37.03	37.05	852,108	-2.97(-7.42%)
Jul 27, 2016	40.23	40.69	39.77	40.02	531,531	+0.06(+0.15%)
Jul 26, 2016	39.33	40.08	39.04	39.97	512,529	+0.72(+1.84%)
Jul 25, 2016	39.49	39.93	39.22	39.24	290,358	-0.38(-0.95%)
Jul 22, 2016	39.37	39.78	39.05	39.62	264,103	+0.24(+0.60%)
Jul 21, 2016	39.52	39.86	39.10	39.38	148,220	-0.09(-0.23%)
Jul 20, 2016	39.04	39.68	38.93	39.47	275,419	+0.45(+1.16%)
Jul 19, 2016	39.48	39.62	38.97	39.02	203,890	-0.40(-1.03%)
Jul 18, 2016	39.54	39.63	39.03	39.42	176,327	-0.13(-0.32%)
Jul 15, 2016	39.49	39.73	38.83	39.55	334,838	+0.27(+0.68%)
Jul 14, 2016	39.78	39.83	39.24	39.28	385,005	-0.26(-0.65%)
Jul 13, 2016	39.71	40.16	39.15	39.54	468,973	+0.10(+0.25%)
Jul 12, 2016	38.97	39.61	38.81	39.44	324,711	+0.69(+1.78%)
Jul 11, 2016	38.66	38.79	38.02	38.75	533,791	-0.64(-1.63%)
Jul 08, 2016	38.83	39.89	38.43	39.39	801,597	+0.97(+2.52%)
Jul 07, 2016	37.92	38.49	37.76	38.43	481,422	+0.42(+1.12%)
Jul 06, 2016	36.89	38.00	36.62	38.00	419,610	+1.00(+2.69%)
Jul 05, 2016	37.20	37.20	36.49	37.00	221,647	-0.41(-1.11%)