Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.23	44.31	43.06	43.82	479,245	+0.84(+1.95%)
Sep 28, 2017	42.04	42.98	42.00	42.98	262,482	+0.94(+2.23%)
Sep 27, 2017	41.55	42.34	41.21	42.04	274,161	+0.69(+1.67%)
Sep 26, 2017	40.76	41.75	40.71	41.35	243,714	+0.79(+1.95%)
Sep 25, 2017	39.77	40.61	39.77	40.56	235,740	+0.64(+1.61%)
Sep 22, 2017	39.73	40.37	39.73	39.92	219,250	+0.30(+0.75%)
Sep 21, 2017	39.53	39.82	39.23	39.63	185,432	+0.15(+0.38%)
Sep 20, 2017	40.42	40.51	39.38	39.48	270,214	-0.99(-2.44%)
Sep 19, 2017	40.56	40.81	40.32	40.47	248,332	+0.10(+0.24%)
Sep 18, 2017	40.07	40.47	39.82	40.37	170,743	+0.39(+0.99%)
Sep 15, 2017	40.32	40.32	39.48	39.97	318,779	-0.30(-0.74%)
Sep 14, 2017	39.68	40.32	39.33	40.27	236,809	+0.59(+1.49%)
Sep 13, 2017	40.02	40.22	39.28	39.68	209,884	-0.44(-1.11%)
Sep 12, 2017	39.58	40.19	39.18	40.12	257,883	+0.54(+1.37%)
Sep 11, 2017	39.48	39.77	38.88	39.58	223,661	+0.74(+1.91%)
Sep 08, 2017	38.54	39.28	38.44	38.84	159,268	+0.30(+0.77%)
Sep 07, 2017	39.13	39.18	38.29	38.54	235,891	-0.59(-1.51%)
Sep 06, 2017	39.77	39.77	38.89	39.13	193,709	-0.54(-1.37%)
Sep 05, 2017	40.37	40.42	39.08	39.68	271,989	-0.69(-1.71%)
Sep 01, 2017	40.27	40.61	40.12	40.37	244,982	+0.20(+0.49%)
Aug 31, 2017	39.63	40.32	39.48	40.17	287,915	+0.69(+1.75%)
Aug 30, 2017	39.13	39.63	38.99	39.48	239,857	+0.44(+1.14%)
Aug 29, 2017	39.82	39.97	38.84	39.03	717,522	-1.09(-2.71%)
Aug 28, 2017	41.30	41.30	39.58	40.12	386,216	-1.09(-2.63%)
Aug 25, 2017	41.11	41.45	40.56	41.21	204,657	+0.64(+1.58%)
Aug 24, 2017	40.71	40.96	40.32	40.56	253,063	+0.00(+0.00%)
Aug 23, 2017	41.26	41.45	40.56	40.56	246,713	-0.94(-2.26%)
Aug 22, 2017	41.75	41.85	41.11	41.50	323,406	-0.25(-0.59%)
Aug 21, 2017	41.45	41.95	41.30	41.75	229,912	+0.20(+0.48%)
Aug 18, 2017	41.60	42.34	41.45	41.55	321,495	-0.44(-1.06%)
Aug 17, 2017	42.88	42.93	41.90	42.00	285,484	-0.99(-2.30%)
Aug 16, 2017	42.69	43.08	42.39	42.98	144,403	+0.35(+0.81%)
Aug 15, 2017	42.59	42.69	42.14	42.64	91,289	+0.05(+0.12%)
Aug 14, 2017	42.34	42.78	42.00	42.59	207,537	+0.54(+1.29%)
Aug 11, 2017	41.30	42.44	41.06	42.04	231,666	+0.15(+0.35%)
Aug 10, 2017	42.59	42.83	41.90	41.90	252,882	-1.04(-2.41%)
Aug 09, 2017	43.13	43.53	42.83	42.93	315,990	-0.59(-1.36%)
Aug 08, 2017	43.28	43.82	42.93	43.53	292,185	+0.20(+0.46%)
Aug 07, 2017	43.28	43.38	42.83	43.33	120,459	+0.05(+0.11%)
Aug 04, 2017	42.93	43.87	42.88	43.28	187,109	+0.35(+0.80%)
Aug 03, 2017	43.33	43.72	42.69	42.93	254,190	-0.49(-1.14%)
Aug 02, 2017	43.18	43.82	42.64	43.43	339,141	+0.44(+1.03%)
Aug 01, 2017	41.85	43.43	41.75	42.98	637,674	+2.76(+6.87%)
Jul 31, 2017	40.76	41.21	40.17	40.22	414,788	-0.44(-1.09%)
Jul 28, 2017	40.76	41.21	40.12	40.66	212,935	-0.35(-0.84%)
Jul 27, 2017	41.40	41.40	40.91	41.01	107,351	-0.30(-0.72%)
Jul 26, 2017	41.55	41.65	40.96	41.30	120,527	-0.15(-0.36%)
Jul 25, 2017	41.21	41.90	40.96	41.45	191,116	+0.35(+0.84%)
Jul 24, 2017	41.45	41.60	41.06	41.11	205,718	-0.44(-1.07%)
Jul 21, 2017	41.26	41.80	40.96	41.55	477,657	+0.49(+1.20%)
Jul 20, 2017	41.90	42.00	41.06	41.06	345,282	-0.84(-2.00%)
Jul 19, 2017	41.55	42.04	41.30	41.90	130,382	+0.54(+1.31%)
Jul 18, 2017	41.70	41.90	40.86	41.35	147,697	-0.49(-1.18%)
Jul 17, 2017	41.90	42.19	41.55	41.85	116,149	-0.05(-0.12%)
Jul 14, 2017	41.65	42.04	41.65	41.90	110,189	+0.20(+0.47%)
Jul 13, 2017	41.75	42.14	41.40	41.70	176,556	+0.05(+0.12%)
Jul 12, 2017	42.04	42.54	41.53	41.65	111,126	-0.15(-0.35%)
Jul 11, 2017	42.14	42.39	41.30	41.80	227,402	-0.69(-1.63%)
Jul 10, 2017	42.09	42.74	41.85	42.49	215,723	+0.35(+0.82%)
Jul 07, 2017	41.11	42.24	41.11	42.14	139,839	+1.14(+2.77%)
Jul 06, 2017	41.26	41.26	40.42	41.01	182,821	-0.49(-1.19%)
Jul 05, 2017	41.45	41.60	40.91	41.50	127,043	+0.00(+0.00%)