Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	45.39	45.89	44.78	44.80	586,785	-0.70(-1.54%)
Oct 30, 2013	46.29	46.39	45.01	45.50	568,725	-0.89(-1.91%)
Oct 29, 2013	46.12	46.39	45.65	46.39	387,132	+0.33(+0.71%)
Oct 28, 2013	45.46	46.28	44.82	46.06	822,419	+0.60(+1.32%)
Oct 25, 2013	45.79	45.95	45.05	45.46	459,908	-0.32(-0.69%)
Oct 24, 2013	45.00	46.62	44.77	45.78	850,039	+1.00(+2.23%)
Oct 23, 2013	43.67	46.86	43.51	44.78	1,461,207	+1.88(+4.37%)
Oct 22, 2013	42.16	43.12	42.15	42.90	883,016	+1.04(+2.48%)
Oct 21, 2013	42.82	42.82	40.72	41.87	735,670	-0.64(-1.51%)
Oct 18, 2013	43.08	43.08	42.14	42.51	752,586	-0.22(-0.51%)
Oct 17, 2013	40.47	42.73	40.47	42.73	654,519	+1.78(+4.34%)
Oct 16, 2013	40.25	41.15	39.65	40.95	442,194	+0.99(+2.47%)
Oct 15, 2013	40.73	40.77	39.89	39.96	480,494	-1.03(-2.50%)
Oct 14, 2013	40.91	41.02	39.83	40.99	436,602	-0.18(-0.43%)
Oct 11, 2013	40.01	41.61	39.95	41.17	316,367	+0.86(+2.13%)
Oct 10, 2013	40.38	40.62	40.01	40.31	407,456	+0.59(+1.49%)
Oct 09, 2013	39.39	40.18	38.41	39.72	712,140	+0.40(+1.03%)
Oct 08, 2013	40.05	40.68	39.13	39.31	507,534	-0.85(-2.11%)
Oct 07, 2013	40.93	41.13	40.08	40.16	746,509	-1.25(-3.03%)
Oct 04, 2013	42.97	43.21	41.27	41.41	722,109	-1.67(-3.87%)
Oct 03, 2013	43.18	43.66	42.74	43.08	748,279	-0.27(-0.61%)
Oct 02, 2013	42.06	43.40	41.96	43.35	565,603	+0.84(+1.97%)
Oct 01, 2013	42.51	42.87	42.12	42.51	524,293	+0.12(+0.28%)
Sep 30, 2013	41.37	42.67	41.27	42.39	397,056	+0.26(+0.61%)
Sep 27, 2013	42.10	42.77	41.92	42.13	412,260	-0.39(-0.93%)
Sep 26, 2013	42.92	43.03	41.85	42.53	411,639	-0.32(-0.74%)
Sep 25, 2013	43.07	43.73	42.30	42.84	484,469	-0.09(-0.21%)
Sep 24, 2013	42.68	43.98	42.24	42.93	611,571	+0.50(+1.19%)
Sep 23, 2013	42.55	42.90	41.40	42.43	563,351	-0.35(-0.81%)
Sep 20, 2013	44.60	44.60	42.52	42.77	890,432	-1.64(-3.69%)
Sep 19, 2013	46.26	46.63	44.17	44.41	621,116	-1.61(-3.50%)
Sep 18, 2013	42.95	46.37	42.58	46.02	927,877	+2.94(+6.83%)
Sep 17, 2013	42.49	43.27	42.35	43.08	404,063	+0.44(+1.04%)
Sep 16, 2013	43.28	43.70	42.44	42.64	438,463	+0.38(+0.91%)
Sep 13, 2013	42.28	42.29	41.19	42.25	528,320	-0.06(-0.14%)
Sep 12, 2013	41.79	43.25	41.79	42.31	774,072	+0.61(+1.47%)
Sep 11, 2013	40.23	41.90	40.20	41.70	562,878	+1.34(+3.33%)
Sep 10, 2013	41.07	41.34	40.24	40.36	641,999	-0.68(-1.66%)
Sep 09, 2013	39.34	41.37	39.24	41.04	574,546	+1.80(+4.58%)
Sep 06, 2013	38.99	39.66	38.45	39.24	813,805	+0.83(+2.16%)
Sep 05, 2013	38.79	38.79	37.92	38.41	506,932	-0.43(-1.12%)
Sep 04, 2013	39.31	39.84	38.81	38.85	643,703	-0.38(-0.96%)
Sep 03, 2013	39.79	40.14	38.97	39.22	687,240	-0.18(-0.45%)
Aug 30, 2013	40.06	40.22	39.12	39.40	525,902	-0.79(-1.96%)
Aug 29, 2013	38.45	40.84	38.43	40.19	755,360	+1.60(+4.14%)
Aug 28, 2013	38.74	38.74	38.05	38.59	462,425	-0.19(-0.48%)
Aug 27, 2013	38.58	39.02	38.32	38.78	719,562	-0.42(-1.08%)
Aug 26, 2013	38.84	39.74	38.39	39.20	354,862	+0.42(+1.09%)
Aug 23, 2013	39.86	39.92	38.27	38.78	935,689	-1.04(-2.60%)
Aug 22, 2013	39.45	40.47	39.35	39.81	664,013	+0.32(+0.80%)
Aug 21, 2013	40.15	40.42	39.27	39.50	702,923	-0.69(-1.72%)
Aug 20, 2013	38.78	40.24	38.36	40.19	1,215,654	+1.69(+4.38%)
Aug 19, 2013	40.68	41.13	38.04	38.50	764,381	-2.13(-5.25%)
Aug 16, 2013	40.65	42.25	40.47	40.63	515,654	-0.14(-0.34%)
Aug 15, 2013	38.23	40.93	38.23	40.77	1,881,488	+0.25(+0.61%)
Aug 14, 2013	41.95	41.95	40.40	40.52	836,589	-1.34(-3.21%)
Aug 13, 2013	43.18	43.18	41.59	41.87	675,802	-1.35(-3.13%)
Aug 12, 2013	42.96	44.04	42.87	43.22	321,971	+0.01(+0.02%)
Aug 09, 2013	42.65	43.54	42.44	43.21	394,809	+0.48(+1.13%)
Aug 08, 2013	43.01	43.92	42.64	42.73	614,391	-0.10(-0.23%)
Aug 07, 2013	43.82	43.82	42.44	42.82	847,354	-1.25(-2.84%)
Aug 06, 2013	44.56	44.78	43.42	44.08	371,154	-0.58(-1.30%)
Aug 05, 2013	45.43	45.44	44.42	44.66	260,769	-0.95(-2.08%)
Aug 02, 2013	44.46	45.98	44.40	45.61	365,563	+1.27(+2.87%)