Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	45.99	46.50	45.37	45.39	579,136	-0.71(-1.54%)
Oct 30, 2013	46.90	47.00	45.60	46.10	561,311	-0.90(-1.91%)
Oct 29, 2013	46.73	47.00	46.25	47.00	382,086	+0.33(+0.71%)
Oct 28, 2013	46.06	46.89	45.41	46.67	811,698	+0.61(+1.32%)
Oct 25, 2013	46.39	46.56	45.65	46.06	453,913	-0.32(-0.69%)
Oct 24, 2013	45.59	47.24	45.36	46.38	838,958	+1.01(+2.23%)
Oct 23, 2013	44.25	47.48	44.08	45.37	1,442,158	+1.90(+4.37%)
Oct 22, 2013	42.72	43.69	42.71	43.47	871,505	+1.05(+2.48%)
Oct 21, 2013	43.39	43.39	41.26	42.42	726,080	-0.65(-1.51%)
Oct 18, 2013	43.65	43.65	42.70	43.07	742,775	-0.22(-0.51%)
Oct 17, 2013	41.00	43.29	41.00	43.29	645,987	+1.80(+4.34%)
Oct 16, 2013	40.78	41.69	40.17	41.49	436,430	+1.00(+2.47%)
Oct 15, 2013	41.27	41.31	40.42	40.49	474,230	-1.04(-2.50%)
Oct 14, 2013	41.45	41.56	40.36	41.53	430,911	-0.18(-0.43%)
Oct 11, 2013	40.54	42.16	40.48	41.71	312,243	+0.87(+2.13%)
Oct 10, 2013	40.91	41.16	40.54	40.84	402,145	+0.60(+1.49%)
Oct 09, 2013	39.91	40.71	38.92	40.24	702,857	+0.41(+1.03%)
Oct 08, 2013	40.58	41.22	39.65	39.83	500,918	-0.86(-2.11%)
Oct 07, 2013	41.47	41.67	40.61	40.69	736,778	-1.27(-3.03%)
Oct 04, 2013	43.54	43.78	41.82	41.96	712,696	-1.69(-3.87%)
Oct 03, 2013	43.75	44.24	43.30	43.65	738,524	-0.27(-0.61%)
Oct 02, 2013	42.62	43.97	42.51	43.92	558,230	+0.85(+1.97%)
Oct 01, 2013	43.07	43.44	42.67	43.07	517,458	+0.12(+0.28%)
Sep 30, 2013	41.92	43.23	41.82	42.95	391,880	+0.26(+0.61%)
Sep 27, 2013	42.66	43.34	42.47	42.69	406,886	-0.40(-0.93%)
Sep 26, 2013	43.49	43.60	42.40	43.09	406,273	-0.32(-0.74%)
Sep 25, 2013	43.64	44.31	42.86	43.41	478,154	-0.09(-0.21%)
Sep 24, 2013	43.24	44.56	42.80	43.50	603,599	+0.51(+1.19%)
Sep 23, 2013	43.11	43.47	41.95	42.99	556,007	-0.35(-0.81%)
Sep 20, 2013	45.19	45.19	43.08	43.34	878,824	-1.66(-3.69%)
Sep 19, 2013	46.87	47.25	44.76	45.00	613,019	-1.63(-3.50%)
Sep 18, 2013	43.52	46.98	43.14	46.63	915,781	+2.98(+6.83%)
Sep 17, 2013	43.05	43.84	42.91	43.65	398,796	+0.45(+1.04%)
Sep 16, 2013	43.85	44.28	43.00	43.20	432,747	+0.39(+0.91%)
Sep 13, 2013	42.84	42.85	41.73	42.81	521,433	-0.06(-0.14%)
Sep 12, 2013	42.34	43.82	42.34	42.87	763,981	+0.62(+1.47%)
Sep 11, 2013	40.76	42.45	40.73	42.25	555,540	+1.36(+3.33%)
Sep 10, 2013	41.61	41.89	40.77	40.89	633,630	-0.69(-1.66%)
Sep 09, 2013	39.86	41.92	39.76	41.58	567,056	+1.82(+4.58%)
Sep 06, 2013	39.51	40.18	38.96	39.76	803,196	+0.84(+2.16%)
Sep 05, 2013	39.30	39.30	38.42	38.92	500,324	-0.44(-1.12%)
Sep 04, 2013	39.83	40.37	39.33	39.36	635,312	-0.38(-0.96%)
Sep 03, 2013	40.32	40.67	39.48	39.74	678,281	-0.18(-0.45%)
Aug 30, 2013	40.59	40.75	39.64	39.92	519,046	-0.80(-1.96%)
Aug 29, 2013	38.96	41.38	38.94	40.72	745,513	+1.62(+4.14%)
Aug 28, 2013	39.25	39.25	38.55	39.10	456,397	-0.19(-0.48%)
Aug 27, 2013	39.09	39.54	38.83	39.29	710,182	-0.43(-1.08%)
Aug 26, 2013	39.35	40.26	38.90	39.72	350,236	+0.43(+1.09%)
Aug 23, 2013	40.39	40.45	38.78	39.29	923,491	-1.05(-2.60%)
Aug 22, 2013	39.97	41.00	39.87	40.34	655,357	+0.32(+0.80%)
Aug 21, 2013	40.68	40.96	39.79	40.02	693,760	-0.70(-1.72%)
Aug 20, 2013	39.29	40.77	38.87	40.72	1,199,806	+1.71(+4.38%)
Aug 19, 2013	41.22	41.67	38.54	39.01	754,417	-2.16(-5.25%)
Aug 16, 2013	41.19	42.81	41.00	41.17	508,932	-0.14(-0.34%)
Aug 15, 2013	38.74	41.47	38.74	41.31	1,856,960	+0.25(+0.61%)
Aug 14, 2013	42.50	42.50	40.93	41.06	825,683	-1.36(-3.21%)
Aug 13, 2013	43.75	43.75	42.14	42.42	666,992	-1.37(-3.13%)
Aug 12, 2013	43.53	44.62	43.44	43.79	317,774	+0.01(+0.02%)
Aug 09, 2013	43.21	44.12	43.00	43.78	389,663	+0.49(+1.13%)
Aug 08, 2013	43.58	44.50	43.20	43.29	606,382	-0.10(-0.23%)
Aug 07, 2013	44.40	44.40	43.00	43.39	836,308	-1.27(-2.84%)
Aug 06, 2013	45.15	45.37	43.99	44.66	366,316	-0.59(-1.30%)
Aug 05, 2013	46.03	46.04	45.01	45.25	257,370	-0.96(-2.08%)
Aug 02, 2013	45.05	46.59	44.99	46.21	360,798	+1.29(+2.87%)

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.