Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	42.97	44.14	42.86	43.93	621,278	+1.02(+2.37%)
Feb 26, 2015	43.23	43.50	42.57	42.91	323,747	-0.24(-0.55%)
Feb 25, 2015	43.40	43.82	43.09	43.15	660,002	-0.35(-0.79%)
Feb 24, 2015	42.77	43.97	42.18	43.50	1,219,608	+2.20(+5.33%)
Feb 23, 2015	41.64	42.06	40.90	41.29	463,261	-0.61(-1.46%)
Feb 20, 2015	41.75	42.04	41.16	41.91	484,693	-0.02(-0.05%)
Feb 19, 2015	42.14	42.25	41.33	41.93	428,436	-0.34(-0.79%)
Feb 18, 2015	41.81	42.33	41.31	42.26	772,874	+0.57(+1.37%)
Feb 17, 2015	41.27	41.82	40.63	41.69	526,186	+0.30(+0.72%)
Feb 13, 2015	41.48	41.39	41.39	41.39	776,624	-0.09(-0.21%)
Feb 12, 2015	40.10	41.57	39.94	41.48	841,063	+1.75(+4.40%)
Feb 11, 2015	39.16	40.37	39.10	39.74	552,216	-0.08(-0.20%)
Feb 10, 2015	39.27	40.22	39.23	39.81	580,085	+0.66(+1.69%)
Feb 09, 2015	38.61	39.42	38.33	39.15	382,938	+0.62(+1.61%)
Feb 06, 2015	38.03	38.66	37.76	38.53	1,188,599	+0.66(+1.75%)
Feb 05, 2015	38.33	38.72	37.40	37.87	519,926	-0.46(-1.21%)
Feb 04, 2015	36.72	38.45	36.53	38.33	1,005,270	+1.32(+3.57%)
Feb 03, 2015	35.94	37.07	35.76	37.01	581,933	+1.07(+2.97%)
Feb 02, 2015	35.81	36.38	35.07	35.95	711,082	+0.01(+0.03%)
Jan 30, 2015	35.53	36.11	35.04	35.94	1,064,053	+0.26(+0.72%)
Jan 29, 2015	34.05	35.71	32.19	35.68	1,216,021	+2.81(+8.56%)
Jan 28, 2015	33.81	33.81	32.61	32.87	1,023,542	-0.68(-2.03%)
Jan 27, 2015	33.07	33.78	32.69	33.55	754,278	-0.01(-0.03%)
Jan 26, 2015	33.06	33.67	32.43	33.56	723,590	+0.99(+3.03%)
Jan 23, 2015	32.65	33.00	31.98	32.57	496,015	-0.02(-0.06%)
Jan 22, 2015	32.27	32.80	31.72	32.59	554,597	+0.55(+1.73%)
Jan 21, 2015	31.47	32.16	31.47	32.04	591,240	+0.51(+1.63%)
Jan 20, 2015	32.82	32.94	31.28	31.52	1,075,219	-1.87(-5.59%)
Jan 16, 2015	32.80	33.85	31.94	33.39	1,002,117	+0.25(+0.74%)
Jan 15, 2015	34.96	35.35	33.02	33.14	1,158,279	-1.82(-5.19%)
Jan 14, 2015	35.25	35.88	34.26	34.96	739,799	-0.70(-1.97%)
Jan 13, 2015	37.55	37.85	35.09	35.66	1,299,198	-1.28(-3.47%)
Jan 12, 2015	36.33	37.12	35.81	36.94	543,054	+0.61(+1.68%)
Jan 09, 2015	36.39	37.06	36.03	36.33	559,447	+0.11(+0.30%)
Jan 08, 2015	36.42	36.58	36.02	36.22	552,592	+0.12(+0.33%)
Jan 07, 2015	34.94	36.46	34.74	36.10	579,972	+1.46(+4.22%)
Jan 06, 2015	34.73	34.95	33.98	34.64	609,403	-0.06(-0.17%)
Jan 05, 2015	35.04	35.04	34.41	34.70	437,191	-0.50(-1.43%)
Jan 02, 2015	35.61	35.70	34.43	35.20	473,423	-0.32(-0.89%)
Dec 31, 2014	35.08	35.52	35.52	35.52	324,024	+0.52(+1.49%)
Dec 30, 2014	34.77	35.40	34.62	35.00	234,835	+0.07(+0.20%)
Dec 29, 2014	35.08	35.49	34.79	34.93	335,414	-0.08(-0.23%)
Dec 26, 2014	34.74	35.15	34.69	35.01	250,100	+0.42(+1.23%)
Dec 24, 2014	34.46	34.58	34.58	34.58	168,800	+0.15(+0.43%)
Dec 23, 2014	34.88	35.04	34.24	34.44	628,313	-0.30(-0.85%)
Dec 22, 2014	34.48	34.84	34.08	34.73	443,759	+0.18(+0.51%)
Dec 19, 2014	34.63	34.64	33.71	34.55	1,337,699	+0.00(+0.00%)
Dec 18, 2014	34.57	34.81	33.64	34.55	668,536	+0.50(+1.48%)
Dec 17, 2014	32.39	34.10	32.31	34.05	828,011	+1.71(+5.28%)
Dec 16, 2014	32.32	33.13	31.98	32.34	862,036	-0.08(-0.24%)
Dec 15, 2014	32.89	33.11	32.02	32.42	643,037	-0.38(-1.14%)
Dec 12, 2014	33.06	33.29	32.76	32.80	646,370	-0.57(-1.72%)
Dec 11, 2014	33.65	33.95	33.34	33.37	436,222	-0.07(-0.21%)
Dec 10, 2014	35.53	35.82	33.41	33.44	946,885	-2.15(-6.05%)
Dec 09, 2014	34.48	35.62	34.41	35.59	557,226	+0.80(+2.30%)
Dec 08, 2014	34.90	35.32	34.70	34.79	410,559	-0.11(-0.31%)
Dec 05, 2014	35.26	35.62	34.77	34.90	464,491	-0.33(-0.92%)
Dec 04, 2014	36.35	36.44	35.08	35.22	920,478	-1.15(-3.17%)
Dec 03, 2014	37.78	37.99	36.26	36.38	1,043,848	-1.43(-3.78%)
Dec 02, 2014	37.69	38.14	37.57	37.81	382,163	+0.13(+0.34%)