Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	35.80	36.02	34.97	35.04	655,423	-0.67(-1.88%)
Sep 29, 2014	36.03	36.14	35.60	35.71	432,228	-0.63(-1.74%)
Sep 26, 2014	36.46	36.67	36.18	36.34	404,172	-0.06(-0.16%)
Sep 25, 2014	37.63	37.71	36.20	36.40	975,067	-1.35(-3.58%)
Sep 24, 2014	37.53	37.95	37.07	37.75	568,119	-0.11(-0.29%)
Sep 23, 2014	37.38	38.03	36.88	37.86	578,565	+0.50(+1.35%)
Sep 22, 2014	38.25	38.25	36.86	37.36	614,339	-0.98(-2.55%)
Sep 19, 2014	39.31	39.42	38.30	38.34	775,892	-0.97(-2.46%)
Sep 18, 2014	39.81	39.81	39.25	39.30	378,516	-0.47(-1.19%)
Sep 17, 2014	38.91	40.13	38.80	39.78	502,259	+1.24(+3.23%)
Sep 16, 2014	38.49	38.72	38.10	38.53	456,724	-0.16(-0.41%)
Sep 15, 2014	39.33	39.62	38.67	38.69	585,860	-0.66(-1.68%)
Sep 12, 2014	39.70	39.70	38.69	39.35	415,341	-0.39(-0.99%)
Sep 11, 2014	39.45	40.01	39.44	39.75	244,861	+0.02(+0.05%)
Sep 10, 2014	39.30	39.92	39.03	39.73	326,864	+0.37(+0.93%)
Sep 09, 2014	39.14	39.51	39.02	39.36	448,473	-0.27(-0.67%)
Sep 08, 2014	39.24	39.77	39.13	39.63	277,340	+0.32(+0.80%)
Sep 05, 2014	39.31	39.85	39.24	39.31	263,758	-0.07(-0.18%)
Sep 04, 2014	39.24	39.64	39.04	39.38	271,570	+0.29(+0.73%)
Sep 03, 2014	40.53	40.53	39.04	39.10	668,253	-1.33(-3.30%)
Sep 02, 2014	40.72	40.96	40.33	40.43	396,296	-0.31(-0.75%)
Aug 29, 2014	40.39	40.74	40.74	40.74	361,989	+0.46(+1.15%)
Aug 28, 2014	40.59	40.59	40.03	40.27	407,022	-0.55(-1.35%)
Aug 27, 2014	40.83	40.91	40.57	40.82	183,818	+0.03(+0.07%)
Aug 26, 2014	40.80	40.97	40.38	40.79	314,920	-0.01(-0.02%)
Aug 25, 2014	41.28	41.80	40.66	40.80	718,287	-0.31(-0.74%)
Aug 22, 2014	41.43	41.51	41.09	41.11	532,755	-0.30(-0.72%)
Aug 21, 2014	41.52	41.89	41.21	41.41	428,122	-0.11(-0.26%)
Aug 20, 2014	40.95	41.59	40.85	41.52	446,775	+0.26(+0.62%)
Aug 19, 2014	40.53	41.42	40.53	41.26	760,364	+1.18(+2.96%)
Aug 18, 2014	39.21	40.12	39.11	40.07	389,161	+1.20(+3.10%)
Aug 15, 2014	39.39	39.40	38.51	38.87	321,747	-0.12(-0.30%)
Aug 14, 2014	38.23	39.10	38.09	38.99	424,053	+0.87(+2.28%)
Aug 13, 2014	38.32	38.51	37.89	38.12	354,170	-0.13(-0.34%)
Aug 12, 2014	38.88	38.96	38.15	38.25	304,129	-0.70(-1.80%)
Aug 11, 2014	39.02	39.40	38.81	38.95	252,491	+0.06(+0.15%)
Aug 08, 2014	37.59	38.78	37.59	38.89	517,666	+1.32(+3.52%)
Aug 07, 2014	37.73	38.13	37.36	37.57	312,920	-0.08(-0.21%)
Aug 06, 2014	37.54	38.32	37.41	37.65	462,295	-0.12(-0.31%)
Aug 05, 2014	37.85	38.43	37.35	37.76	426,629	-0.31(-0.80%)
Aug 04, 2014	37.71	38.17	37.36	38.07	448,503	+0.61(+1.63%)
Aug 01, 2014	37.81	38.29	37.19	37.46	698,112	-0.35(-0.91%)
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%)