Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	36.02	36.49	35.58	36.05	470,586	+0.42(+1.19%)
Sep 29, 2015	36.15	36.55	35.14	35.62	599,072	-0.38(-1.07%)
Sep 28, 2015	37.93	37.93	35.28	36.01	737,366	-1.98(-5.22%)
Sep 25, 2015	37.82	38.37	37.50	37.99	413,680	+0.50(+1.34%)
Sep 24, 2015	36.60	37.60	35.95	37.49	509,507	+0.48(+1.31%)
Sep 23, 2015	36.94	37.65	36.78	37.00	524,860	+0.23(+0.62%)
Sep 22, 2015	37.28	37.35	36.16	36.78	691,629	-0.89(-2.36%)
Sep 21, 2015	38.79	38.97	37.51	37.67	589,500	-0.86(-2.23%)
Sep 18, 2015	38.21	39.28	38.21	38.52	858,180	-0.43(-1.11%)
Sep 17, 2015	38.24	39.66	38.16	38.96	812,882	+0.63(+1.65%)
Sep 16, 2015	38.50	38.56	37.90	38.33	611,067	-0.26(-0.67%)
Sep 15, 2015	38.43	38.73	38.18	38.58	272,537	+0.27(+0.70%)
Sep 14, 2015	38.38	38.69	37.91	38.32	575,258	-0.09(-0.23%)
Sep 11, 2015	37.75	38.41	37.67	38.41	754,615	+1.06(+2.83%)
Sep 10, 2015	38.48	39.10	35.65	37.35	2,670,873	-3.63(-8.86%)
Sep 09, 2015	41.94	41.94	40.80	40.98	314,689	-0.67(-1.61%)
Sep 08, 2015	41.04	41.86	40.69	41.65	239,126	+1.22(+3.03%)
Sep 04, 2015	40.62	40.43	40.43	40.43	182,362	-0.79(-1.92%)
Sep 03, 2015	41.22	41.64	40.87	41.22	234,454	+0.38(+0.92%)
Sep 02, 2015	40.31	40.84	39.79	40.84	259,236	+0.99(+2.48%)
Sep 01, 2015	40.84	41.28	39.60	39.86	514,702	-1.74(-4.18%)
Aug 31, 2015	40.87	41.85	40.68	41.59	284,797	+0.43(+1.06%)
Aug 28, 2015	41.03	41.59	40.67	41.16	367,031	+0.11(+0.26%)
Aug 27, 2015	40.37	41.47	39.50	41.05	482,834	+1.05(+2.62%)
Aug 26, 2015	39.31	40.06	38.45	40.01	465,693	+1.17(+3.02%)
Aug 25, 2015	40.38	40.58	38.79	38.83	630,218	-0.86(-2.16%)
Aug 24, 2015	40.75	42.62	39.98	39.69	755,249	-2.64(-6.23%)
Aug 21, 2015	42.77	43.08	41.79	42.32	531,622	-1.15(-2.66%)
Aug 20, 2015	44.36	44.78	43.16	43.48	613,921	-1.30(-2.91%)
Aug 19, 2015	44.92	45.42	44.39	44.78	434,315	-0.29(-0.64%)
Aug 18, 2015	43.88	45.65	43.88	45.07	601,235	+1.21(+2.77%)
Aug 17, 2015	42.62	43.89	42.29	43.85	349,696	+1.07(+2.49%)
Aug 14, 2015	42.59	42.96	42.26	42.79	272,081	-0.05(-0.12%)
Aug 13, 2015	41.90	43.37	41.42	42.84	528,671	+1.01(+2.41%)
Aug 12, 2015	42.13	42.61	40.65	41.83	506,854	-0.89(-2.08%)
Aug 11, 2015	42.47	43.14	42.33	42.72	353,937	+0.08(+0.19%)
Aug 10, 2015	42.15	42.85	42.03	42.64	314,864	+0.73(+1.74%)
Aug 07, 2015	41.57	41.94	41.36	41.91	470,038	+0.27(+0.64%)
Aug 06, 2015	42.07	42.36	41.49	41.64	412,909	-0.34(-0.80%)
Aug 05, 2015	42.84	43.05	41.66	41.98	286,726	-0.60(-1.41%)
Aug 04, 2015	43.31	43.48	42.49	42.58	248,093	-0.89(-2.04%)
Aug 03, 2015	44.34	44.57	43.07	43.47	401,677	-1.05(-2.35%)
Jul 31, 2015	44.56	44.74	43.53	44.52	572,048	+0.17(+0.38%)
Jul 30, 2015	44.83	44.98	43.10	44.35	782,335	-0.80(-1.77%)
Jul 29, 2015	44.70	45.55	43.79	45.15	727,982	-0.33(-0.72%)
Jul 28, 2015	45.51	45.68	44.33	45.47	835,808	+0.41(+0.92%)
Jul 27, 2015	45.33	45.70	44.88	45.06	356,825	-0.53(-1.17%)
Jul 24, 2015	46.60	46.60	44.97	45.59	619,309	-1.05(-2.24%)
Jul 23, 2015	47.19	47.38	45.58	46.64	609,465	-0.37(-0.78%)
Jul 22, 2015	46.25	47.51	46.25	47.00	413,108	+0.60(+1.30%)
Jul 21, 2015	46.14	47.00	45.85	46.40	354,601	+0.28(+0.60%)
Jul 20, 2015	46.90	46.92	45.65	46.12	422,498	-0.78(-1.66%)
Jul 17, 2015	47.39	47.50	46.59	46.90	282,274	-0.36(-0.75%)
Jul 16, 2015	47.24	47.56	46.83	47.26	352,624	+0.16(+0.34%)
Jul 15, 2015	48.42	48.47	46.90	47.10	610,278	-1.41(-2.91%)
Jul 14, 2015	47.92	48.61	47.62	48.51	431,102	+0.52(+1.09%)
Jul 13, 2015	48.23	48.32	47.81	47.99	343,252	+0.00(+0.00%)
Jul 10, 2015	47.51	48.21	47.15	47.99	322,813	+0.63(+1.33%)
Jul 09, 2015	47.48	47.86	47.29	47.36	695,842	+0.54(+1.16%)
Jul 08, 2015	46.54	47.02	46.51	46.82	693,980	-0.19(-0.40%)
Jul 07, 2015	46.20	47.06	45.50	47.00	533,441	+0.73(+1.58%)
Jul 06, 2015	46.15	47.27	45.70	46.27	491,213	-0.34(-0.72%)
Jul 02, 2015	46.90	46.61	46.61	46.61	229,270	-0.15(-0.32%)