Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	48.18	48.83	47.54	48.01	642,507	-0.18(-0.37%)
Mar 30, 2015	47.63	48.36	47.14	48.18	446,723	+0.95(+2.01%)
Mar 27, 2015	45.78	47.33	45.73	47.24	434,339	+1.53(+3.35%)
Mar 26, 2015	45.58	45.81	44.93	45.71	403,687	-0.08(-0.17%)
Mar 25, 2015	46.03	46.66	45.74	45.79	429,260	-0.25(-0.54%)
Mar 24, 2015	45.50	46.45	44.78	46.03	438,132	+0.68(+1.50%)
Mar 23, 2015	45.25	46.11	44.72	45.35	612,662	-0.05(-0.11%)
Mar 20, 2015	44.71	46.74	44.71	45.40	900,530	+1.10(+2.47%)
Mar 19, 2015	44.86	45.35	43.71	44.30	482,097	-0.43(-0.97%)
Mar 18, 2015	42.72	44.97	42.30	44.74	853,312	+2.15(+5.05%)
Mar 17, 2015	42.74	43.33	42.29	42.59	427,570	-0.45(-1.05%)
Mar 16, 2015	43.06	43.46	42.51	43.04	421,191	+0.17(+0.39%)
Mar 13, 2015	42.97	43.20	42.45	42.87	408,533	-0.34(-0.78%)
Mar 12, 2015	43.01	43.65	42.59	43.21	536,972	+0.01(+0.02%)
Mar 11, 2015	41.75	43.41	41.58	43.20	533,243	+1.39(+3.33%)
Mar 10, 2015	41.83	42.30	41.62	41.81	318,587	-0.32(-0.75%)
Mar 09, 2015	42.02	42.47	41.40	42.12	446,947	+0.35(+0.83%)
Mar 06, 2015	42.79	43.02	41.41	41.78	575,338	-1.47(-3.40%)
Mar 05, 2015	42.91	43.43	42.58	43.25	434,302	+0.55(+1.29%)
Mar 04, 2015	42.36	42.93	41.95	42.70	519,159	+0.26(+0.60%)
Mar 03, 2015	43.50	43.84	42.16	42.44	1,080,117	-1.29(-2.96%)
Mar 02, 2015	43.79	44.10	43.12	43.73	397,490	-0.20(-0.45%)
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%)