Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	46.64	47.30	46.03	46.48	457,300	+0.07(+0.15%)
Jun 29, 2015	47.62	48.07	46.26	46.41	499,868	-1.50(-3.13%)
Jun 26, 2015	48.67	48.72	47.64	47.91	692,467	-0.62(-1.28%)
Jun 25, 2015	47.47	48.61	47.13	48.53	998,424	+1.33(+2.82%)
Jun 24, 2015	46.48	47.23	46.20	47.20	813,292	+1.74(+3.82%)
Jun 23, 2015	45.66	46.21	45.33	45.46	530,604	-0.11(-0.24%)
Jun 22, 2015	44.97	45.79	44.95	45.57	618,452	+0.77(+1.72%)
Jun 19, 2015	44.40	45.59	44.11	44.80	1,170,960	+0.74(+1.68%)
Jun 18, 2015	43.13	44.44	42.93	44.06	644,409	+1.03(+2.39%)
Jun 17, 2015	42.98	43.07	42.49	43.04	349,743	+0.02(+0.05%)
Jun 16, 2015	43.57	43.57	42.63	43.02	414,721	-0.58(-1.34%)
Jun 15, 2015	43.33	44.29	43.07	43.60	600,577	+0.71(+1.66%)
Jun 12, 2015	42.52	42.96	42.22	42.89	273,080	+0.12(+0.28%)
Jun 11, 2015	42.71	43.42	42.67	42.77	270,602	+0.31(+0.72%)
Jun 10, 2015	41.92	42.54	41.72	42.46	443,850	+0.74(+1.77%)
Jun 09, 2015	41.93	42.17	41.20	41.72	413,964	-0.31(-0.73%)
Jun 08, 2015	42.61	42.79	42.01	42.03	311,426	-0.65(-1.53%)
Jun 05, 2015	41.92	42.72	41.61	42.68	313,753	+0.49(+1.17%)
Jun 04, 2015	42.79	43.03	42.10	42.19	556,828	-0.78(-1.81%)
Jun 03, 2015	42.77	43.49	42.28	42.97	406,822	+0.25(+0.58%)
Jun 02, 2015	43.07	43.59	42.66	42.72	391,822	-0.53(-1.23%)
Jun 01, 2015	43.49	43.72	43.06	43.25	352,627	-0.04(-0.09%)
May 29, 2015	43.47	43.89	43.13	43.29	442,936	-0.26(-0.59%)
May 28, 2015	43.11	44.14	43.03	43.55	400,544	+0.15(+0.34%)
May 27, 2015	43.46	43.46	42.55	43.40	616,840	-0.09(-0.20%)
May 26, 2015	44.23	44.36	43.32	43.49	385,634	-0.75(-1.70%)
May 22, 2015	44.58	44.24	44.24	44.24	408,998	-0.44(-0.99%)
May 21, 2015	45.09	45.42	44.55	44.68	425,744	-0.50(-1.11%)
May 20, 2015	44.76	45.40	43.72	45.19	910,037	+0.84(+1.89%)
May 19, 2015	44.10	44.65	43.64	44.35	849,144	+0.51(+1.17%)
May 18, 2015	42.96	43.86	42.67	43.83	732,588	+0.91(+2.12%)
May 15, 2015	42.16	43.05	41.86	42.93	726,536	+0.52(+1.23%)
May 14, 2015	42.49	42.74	42.06	42.40	307,533	+0.26(+0.61%)
May 13, 2015	42.65	43.00	41.88	42.15	278,037	-0.42(-1.00%)
May 12, 2015	41.57	42.60	40.87	42.57	458,430	+0.61(+1.46%)
May 11, 2015	42.97	43.19	41.90	41.96	506,800	-1.02(-2.37%)
May 08, 2015	43.53	44.16	42.96	42.98	409,166	+0.09(+0.21%)
May 07, 2015	42.21	43.53	42.07	42.89	701,135	+0.65(+1.54%)
May 06, 2015	42.19	42.28	41.40	42.24	398,473	+0.09(+0.21%)
May 05, 2015	42.62	43.08	41.76	42.15	467,993	-0.43(-1.02%)
May 04, 2015	43.00	43.48	42.39	42.58	396,021	-0.16(-0.37%)
May 01, 2015	42.09	43.12	42.05	42.74	571,790	+0.52(+1.24%)
Apr 30, 2015	43.07	43.30	41.86	42.22	753,489	-0.99(-2.28%)
Apr 29, 2015	44.56	44.56	42.49	43.20	499,132	-1.42(-3.19%)
Apr 28, 2015	43.83	44.63	43.30	44.62	369,071	+0.58(+1.32%)
Apr 27, 2015	44.97	45.06	43.80	44.04	501,186	-0.77(-1.72%)
Apr 24, 2015	43.62	45.06	43.55	44.81	838,674	+1.43(+3.30%)
Apr 23, 2015	43.03	45.95	42.71	43.38	1,711,356	-3.25(-6.96%)
Apr 22, 2015	47.23	47.51	46.41	46.63	483,784	-0.64(-1.36%)
Apr 21, 2015	46.79	47.80	46.62	47.27	369,848	+0.81(+1.74%)
Apr 20, 2015	47.05	47.14	46.02	46.46	746,642	-0.32(-0.68%)
Apr 17, 2015	46.18	46.81	45.42	46.78	550,831	+0.19(+0.40%)
Apr 16, 2015	47.10	47.32	46.25	46.59	299,673	-0.69(-1.46%)
Apr 15, 2015	47.79	47.93	47.05	47.28	481,669	+0.06(+0.13%)
Apr 14, 2015	46.73	47.40	46.19	47.22	562,879	+0.69(+1.49%)
Apr 13, 2015	47.23	47.40	46.26	46.53	629,974	-0.55(-1.17%)
Apr 10, 2015	47.79	48.04	46.75	47.08	1,018,470	-0.76(-1.59%)
Apr 09, 2015	48.23	48.48	47.16	47.84	770,451	-1.20(-2.46%)
Apr 08, 2015	48.13	49.21	48.13	49.05	412,245	+0.91(+1.89%)
Apr 07, 2015	48.86	48.86	47.67	48.14	349,377	-0.78(-1.59%)
Apr 06, 2015	48.51	49.25	48.15	48.92	383,935	+0.30(+0.61%)
Apr 02, 2015	47.44	48.62	48.62	48.62	563,803	+1.14(+2.41%)