Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	41.12	41.67	40.47	41.34	492,389	+0.38(+0.92%)
Mar 28, 2014	40.20	41.36	40.09	40.96	499,548	+0.88(+2.19%)
Mar 27, 2014	39.89	40.73	39.34	40.08	319,509	+0.17(+0.42%)
Mar 26, 2014	40.57	40.74	39.90	39.92	518,790	-0.50(-1.25%)
Mar 25, 2014	40.75	41.26	40.16	40.42	582,088	-0.22(-0.53%)
Mar 24, 2014	41.16	41.52	40.18	40.64	488,389	-0.44(-1.08%)
Mar 21, 2014	41.66	41.77	40.74	41.08	758,095	-0.21(-0.50%)
Mar 20, 2014	42.32	42.56	41.03	41.29	715,205	-0.93(-2.20%)
Mar 19, 2014	43.89	44.75	41.88	42.22	947,547	-0.76(-1.77%)
Mar 18, 2014	42.00	43.19	42.00	42.98	404,557	+1.02(+2.42%)
Mar 17, 2014	42.41	42.93	41.76	41.96	497,261	-0.30(-0.70%)
Mar 14, 2014	41.73	42.35	41.27	42.26	764,751	+0.43(+1.04%)
Mar 13, 2014	43.78	43.83	41.58	41.82	871,580	-1.82(-4.16%)
Mar 12, 2014	44.12	44.12	42.92	43.64	1,238,732	-0.84(-1.89%)
Mar 11, 2014	44.50	45.12	43.89	44.48	674,077	+0.03(+0.07%)
Mar 10, 2014	45.13	45.34	44.27	44.45	954,364	-1.62(-3.51%)
Mar 07, 2014	46.72	47.13	45.73	46.07	362,414	-0.60(-1.29%)
Mar 06, 2014	47.29	47.46	46.37	46.67	326,393	-0.57(-1.21%)
Mar 05, 2014	47.78	47.78	47.03	47.24	577,207	-0.59(-1.24%)
Mar 04, 2014	47.62	47.99	46.95	47.83	402,467	+0.78(+1.66%)
Mar 03, 2014	46.93	47.46	46.57	47.05	478,211	-0.53(-1.12%)
Feb 28, 2014	48.43	48.54	47.10	47.59	675,729	-0.81(-1.67%)
Feb 27, 2014	48.57	48.96	48.06	48.39	482,951	-0.30(-0.61%)
Feb 26, 2014	47.36	49.63	46.94	48.69	918,019	+1.31(+2.77%)
Feb 25, 2014	46.19	47.52	45.81	47.38	417,267	+1.05(+2.26%)
Feb 24, 2014	46.88	46.94	46.33	46.33	343,215	-0.32(-0.68%)
Feb 21, 2014	46.28	47.57	45.94	46.65	466,711	+0.49(+1.07%)
Feb 20, 2014	45.33	46.30	44.93	46.15	584,099	+1.14(+2.52%)
Feb 19, 2014	45.57	45.95	44.97	45.02	727,785	-0.69(-1.51%)
Feb 18, 2014	46.59	46.96	45.21	45.71	888,059	-0.88(-1.89%)
Feb 14, 2014	46.00	46.59	46.59	46.59	355,606	+0.25(+0.53%)
Feb 13, 2014	44.69	46.38	44.42	46.34	692,173	+1.33(+2.96%)
Feb 12, 2014	45.24	45.40	44.63	45.01	581,775	-0.14(-0.31%)
Feb 11, 2014	44.60	45.60	44.42	45.15	1,055,505	+0.18(+0.40%)
Feb 10, 2014	45.69	46.20	44.63	44.97	894,971	-0.81(-1.77%)
Feb 07, 2014	45.97	46.24	45.17	45.78	644,265	+0.03(+0.06%)
Feb 06, 2014	43.43	45.96	43.32	45.75	1,033,967	+1.05(+2.34%)
Feb 05, 2014	46.12	46.62	43.15	44.70	1,802,165	-1.61(-3.47%)
Feb 04, 2014	46.19	47.32	45.93	46.31	683,706	+0.14(+0.30%)
Feb 03, 2014	47.92	48.10	45.23	46.17	780,191	-1.77(-3.69%)
Jan 31, 2014	45.73	48.43	45.59	47.94	978,323	+1.52(+3.27%)
Jan 30, 2014	47.56	47.83	46.25	46.42	527,704	-0.45(-0.97%)
Jan 29, 2014	46.29	47.15	45.89	46.87	626,570	+0.26(+0.55%)
Jan 28, 2014	44.74	46.73	44.73	46.62	868,570	+2.26(+5.10%)
Jan 27, 2014	45.89	46.52	43.50	44.36	784,186	-0.44(-0.99%)
Jan 24, 2014	45.65	46.03	44.52	44.80	741,339	-1.02(-2.22%)
Jan 23, 2014	45.18	46.07	44.77	45.82	465,863	+0.30(+0.65%)
Jan 22, 2014	44.42	45.95	44.22	45.52	497,020	+0.96(+2.15%)
Jan 21, 2014	44.89	45.00	43.76	44.57	488,451	-0.05(-0.11%)
Jan 17, 2014	44.96	44.61	44.61	44.61	697,029	-0.44(-0.99%)
Jan 16, 2014	44.59	45.09	43.82	45.06	595,181	+0.27(+0.59%)
Jan 15, 2014	44.83	45.08	44.09	44.79	446,261	-0.04(-0.09%)
Jan 14, 2014	44.16	44.84	44.04	44.83	403,545	+0.78(+1.77%)
Jan 13, 2014	45.43	45.43	43.77	44.05	873,610	-1.39(-3.06%)
Jan 10, 2014	45.85	46.15	45.16	45.44	3,678,691	-1.24(-2.66%)
Jan 09, 2014	46.54	46.90	46.16	46.69	428,059	+0.21(+0.45%)
Jan 08, 2014	45.58	46.77	45.25	46.48	276,092	+0.74(+1.62%)
Jan 07, 2014	46.39	46.67	45.67	45.74	261,242	-0.47(-1.03%)
Jan 06, 2014	46.48	46.61	45.80	46.21	395,744	-0.04(-0.09%)
Jan 03, 2014	46.61	47.37	46.22	46.25	263,497	-0.33(-0.70%)