Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	44.21	44.64	42.89	44.13	1,006,738	+1.08(+2.50%)
Jan 30, 2013	43.76	44.19	42.71	43.05	769,862	-0.57(-1.30%)
Jan 29, 2013	42.79	43.62	42.64	43.62	584,385	+1.00(+2.34%)
Jan 28, 2013	42.90	43.32	42.21	42.62	475,989	-0.11(-0.26%)
Jan 25, 2013	42.65	43.17	42.31	42.73	505,496	+0.34(+0.80%)
Jan 24, 2013	42.74	43.69	42.31	42.39	621,396	-0.31(-0.72%)
Jan 23, 2013	41.81	43.15	41.81	42.70	573,434	+0.82(+1.95%)
Jan 22, 2013	42.07	42.19	41.50	41.88	289,811	-0.13(-0.31%)
Jan 18, 2013	42.10	42.22	41.83	42.01	341,868	-0.08(-0.19%)
Jan 17, 2013	41.72	42.34	41.58	42.09	307,582	+0.85(+2.06%)
Jan 16, 2013	41.45	41.91	41.20	41.24	366,087	-0.32(-0.77%)
Jan 15, 2013	40.52	41.91	40.52	41.56	353,059	+0.60(+1.46%)
Jan 14, 2013	41.67	42.39	40.81	40.96	486,352	-0.76(-1.82%)
Jan 11, 2013	42.21	42.81	41.39	41.72	427,787	+0.13(+0.31%)
Jan 10, 2013	42.32	42.32	40.91	41.59	284,655	-0.42(-1.00%)
Jan 09, 2013	41.73	42.91	41.55	42.01	553,975	+0.73(+1.76%)
Jan 08, 2013	40.48	41.47	40.44	41.28	514,456	+0.72(+1.77%)
Jan 07, 2013	38.70	40.62	38.57	40.56	819,728	+1.89(+4.87%)
Jan 04, 2013	38.48	38.95	38.22	38.68	481,520	+0.33(+0.86%)
Jan 03, 2013	38.23	39.04	37.83	38.35	355,807	+0.31(+0.81%)
Jan 02, 2013	38.24	38.40	37.72	38.04	557,394	+0.79(+2.11%)
Dec 31, 2012	36.54	37.34	36.01	37.25	371,723	+0.72(+1.97%)
Dec 28, 2012	36.41	37.00	35.98	36.54	302,987	-0.18(-0.49%)
Dec 27, 2012	36.56	36.77	35.47	36.71	329,201	+0.33(+0.90%)
Dec 26, 2012	36.82	37.31	36.29	36.39	289,665	-0.48(-1.30%)
Dec 24, 2012	36.81	37.37	36.62	36.86	328,688	+0.07(+0.19%)
Dec 21, 2012	37.37	37.45	36.29	36.79	1,223,924	-1.11(-2.92%)
Dec 20, 2012	37.51	38.09	37.27	37.90	673,750	+0.05(+0.13%)
Dec 19, 2012	38.73	38.85	37.63	37.85	1,229,002	-0.85(-2.19%)
Dec 18, 2012	38.25	39.23	38.03	38.70	725,183	+0.69(+1.81%)
Dec 17, 2012	37.65	38.17	37.30	38.01	643,950	+0.45(+1.19%)
Dec 14, 2012	37.39	37.67	37.03	37.56	491,868	+0.12(+0.32%)
Dec 13, 2012	37.29	37.79	37.14	37.44	446,504	+0.17(+0.46%)
Dec 12, 2012	36.10	37.94	35.92	37.27	852,394	+1.38(+3.83%)
Dec 11, 2012	35.21	36.10	35.06	35.90	429,992	+1.02(+2.92%)
Dec 10, 2012	35.17	35.25	34.33	34.88	598,531	-0.22(-0.63%)
Dec 07, 2012	35.28	35.95	34.22	35.10	479,629	+0.05(+0.14%)
Dec 06, 2012	35.03	35.71	34.50	35.05	358,780	-0.06(-0.17%)
Dec 05, 2012	36.19	36.34	34.72	35.11	703,997	-1.09(-3.00%)
Dec 04, 2012	35.96	36.39	35.51	36.20	494,758	+1.27(+3.63%)
Nov 30, 2012	35.65	35.72	34.21	34.93	761,512	-0.68(-1.90%)
Nov 29, 2012	36.33	36.65	35.01	35.61	414,436	-0.40(-1.11%)
Nov 28, 2012	35.68	36.02	34.81	36.01	490,552	+0.29(+0.81%)
Nov 27, 2012	35.41	36.26	35.40	35.72	429,449	+0.21(+0.59%)
Nov 26, 2012	35.60	36.03	35.20	35.51	505,532	-0.11(-0.31%)
Nov 23, 2012	35.57	35.94	34.67	35.62	214,471	+0.27(+0.76%)
Nov 21, 2012	35.81	36.33	35.04	35.35	383,330	-0.37(-1.03%)
Nov 20, 2012	35.21	35.73	34.72	35.72	438,701	+0.92(+2.64%)
Nov 19, 2012	35.18	36.22	34.26	34.80	442,726	+0.45(+1.31%)
Nov 16, 2012	33.12	34.40	32.91	34.35	474,495	+1.06(+3.18%)
Nov 15, 2012	33.55	34.37	32.25	33.29	768,140	-0.38(-1.13%)
Nov 14, 2012	35.40	35.40	33.54	33.67	589,889	-1.33(-3.79%)
Nov 13, 2012	35.13	36.12	34.75	35.00	554,365	-0.34(-0.96%)
Nov 12, 2012	36.60	37.31	35.28	35.34	462,108	-1.03(-2.83%)
Nov 09, 2012	37.00	37.14	35.71	36.37	604,460	-0.73(-1.96%)
Nov 08, 2012	37.49	37.54	36.42	37.09	380,541	-0.23(-0.61%)
Nov 07, 2012	36.69	37.77	35.91	37.32	383,732	+0.25(+0.67%)
Nov 06, 2012	37.77	38.20	36.85	37.07	556,671	-0.50(-1.33%)
Nov 05, 2012	36.51	37.62	36.15	37.57	430,408	+1.15(+3.15%)
Nov 02, 2012	38.29	38.29	36.40	36.43	751,725	-1.35(-3.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.