Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	35.80	36.01	34.97	35.04	655,478	-0.67(-1.88%)
Sep 29, 2014	36.02	36.13	35.60	35.71	432,264	-0.63(-1.74%)
Sep 26, 2014	36.46	36.67	36.17	36.34	404,206	-0.06(-0.16%)
Sep 25, 2014	37.62	37.70	36.20	36.40	975,148	-1.35(-3.58%)
Sep 24, 2014	37.52	37.95	37.07	37.75	568,167	-0.11(-0.29%)
Sep 23, 2014	37.38	38.03	36.87	37.86	578,614	+0.50(+1.35%)
Sep 22, 2014	38.24	38.24	36.85	37.36	614,390	-0.98(-2.55%)
Sep 19, 2014	39.31	39.42	38.29	38.33	775,956	-0.97(-2.46%)
Sep 18, 2014	39.80	39.80	39.25	39.30	378,547	-0.47(-1.19%)
Sep 17, 2014	38.91	40.13	38.80	39.77	502,301	+1.24(+3.23%)
Sep 16, 2014	38.49	38.72	38.10	38.53	456,762	-0.16(-0.41%)
Sep 15, 2014	39.33	39.62	38.67	38.69	585,909	-0.66(-1.68%)
Sep 12, 2014	39.70	39.70	38.69	39.35	415,376	-0.39(-0.99%)
Sep 11, 2014	39.45	40.01	39.44	39.74	244,881	+0.02(+0.05%)
Sep 10, 2014	39.30	39.91	39.02	39.73	326,891	+0.37(+0.93%)
Sep 09, 2014	39.13	39.51	39.02	39.36	448,511	-0.27(-0.67%)
Sep 08, 2014	39.23	39.76	39.13	39.63	277,363	+0.32(+0.80%)
Sep 05, 2014	39.31	39.84	39.23	39.31	263,780	-0.07(-0.18%)
Sep 04, 2014	39.24	39.64	39.03	39.38	271,592	+0.29(+0.73%)
Sep 03, 2014	40.52	40.52	39.03	39.09	668,309	-1.33(-3.30%)
Sep 02, 2014	40.71	40.96	40.33	40.43	396,329	-0.31(-0.75%)
Aug 29, 2014	40.39	40.73	40.73	40.73	362,019	+0.46(+1.15%)
Aug 28, 2014	40.58	40.58	40.03	40.27	407,056	-0.55(-1.35%)
Aug 27, 2014	40.83	40.91	40.56	40.82	183,833	+0.03(+0.07%)
Aug 26, 2014	40.80	40.97	40.38	40.79	314,946	-0.01(-0.02%)
Aug 25, 2014	41.27	41.80	40.65	40.80	718,347	-0.31(-0.74%)
Aug 22, 2014	41.42	41.50	41.09	41.11	532,799	-0.30(-0.72%)
Aug 21, 2014	41.51	41.89	41.21	41.40	428,157	-0.11(-0.26%)
Aug 20, 2014	40.95	41.59	40.85	41.51	446,812	+0.26(+0.62%)
Aug 19, 2014	40.52	41.41	40.52	41.26	760,427	+1.18(+2.96%)
Aug 18, 2014	39.20	40.12	39.10	40.07	389,193	+1.20(+3.10%)
Aug 15, 2014	39.39	39.40	38.51	38.87	321,773	-0.12(-0.30%)
Aug 14, 2014	38.23	39.09	38.08	38.99	424,088	+0.87(+2.28%)
Aug 13, 2014	38.31	38.51	37.89	38.12	354,199	-0.13(-0.34%)
Aug 12, 2014	38.88	38.96	38.15	38.24	304,155	-0.70(-1.80%)
Aug 11, 2014	39.01	39.40	38.81	38.95	252,512	+0.06(+0.15%)
Aug 08, 2014	37.58	38.78	37.58	38.89	517,709	+1.32(+3.52%)
Aug 07, 2014	37.73	38.13	37.36	37.56	312,946	-0.08(-0.21%)
Aug 06, 2014	37.53	38.31	37.41	37.64	462,334	-0.12(-0.31%)
Aug 05, 2014	37.85	38.42	37.35	37.76	426,665	-0.31(-0.80%)
Aug 04, 2014	37.70	38.17	37.36	38.07	448,540	+0.61(+1.63%)
Aug 01, 2014	37.81	38.28	37.19	37.46	698,170	-0.35(-0.91%)
Jul 31, 2014	37.88	38.22	36.92	37.80	1,134,345	-0.55(-1.44%)
Jul 30, 2014	39.17	39.37	38.23	38.35	796,854	-0.66(-1.70%)
Jul 29, 2014	39.24	39.50	38.78	39.01	635,413	-0.01(-0.03%)
Jul 28, 2014	39.39	39.39	38.46	39.02	783,314	-0.28(-0.70%)
Jul 25, 2014	40.78	40.78	39.13	39.30	1,105,209	-1.60(-3.91%)
Jul 24, 2014	41.95	42.13	39.86	40.90	1,400,234	-1.64(-3.85%)
Jul 23, 2014	41.98	42.68	41.54	42.54	1,191,448	+0.51(+1.22%)
Jul 22, 2014	41.45	42.42	41.20	42.02	650,228	+0.87(+2.11%)
Jul 21, 2014	40.84	41.28	40.46	41.16	557,928	+0.13(+0.31%)
Jul 18, 2014	40.49	41.11	40.49	41.03	531,607	+0.55(+1.37%)
Jul 17, 2014	41.19	41.19	40.31	40.48	1,002,530	-1.12(-2.68%)
Jul 16, 2014	41.10	41.92	40.80	41.59	1,427,432	+0.82(+2.01%)
Jul 15, 2014	41.06	41.24	40.72	40.77	839,299	-0.30(-0.72%)
Jul 14, 2014	41.44	41.59	41.05	41.07	368,030	-0.09(-0.22%)
Jul 11, 2014	41.26	41.76	40.60	41.16	371,172	-0.05(-0.12%)
Jul 10, 2014	40.68	41.38	40.52	41.21	396,514	-0.26(-0.62%)
Jul 09, 2014	41.36	41.73	41.04	41.46	313,156	+0.13(+0.31%)
Jul 08, 2014	41.23	41.60	40.78	41.33	318,510	+0.07(+0.17%)
Jul 07, 2014	42.08	42.14	41.11	41.26	366,517	-1.10(-2.59%)
Jul 03, 2014	42.22	42.36	42.36	42.36	159,377	+0.24(+0.56%)
Jul 02, 2014	42.21	42.54	41.71	42.12	284,361	-0.07(-0.16%)