Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2012	37.08	38.04	36.99	37.77	717,466	+0.89(+2.41%)
Oct 31, 2012	36.17	36.91	36.10	36.88	686,738	+1.10(+3.07%)
Oct 26, 2012	35.88	35.79	35.79	35.79	812,702	-0.20(-0.55%)
Oct 25, 2012	39.05	39.48	34.79	35.99	1,928,531	-3.23(-8.24%)
Oct 24, 2012	39.61	40.16	39.13	39.22	853,075	-0.42(-1.06%)
Oct 23, 2012	40.45	40.63	38.93	39.64	955,835	-1.81(-4.36%)
Oct 19, 2012	41.38	42.17	40.95	41.44	376,528	-0.20(-0.48%)
Oct 18, 2012	41.34	42.02	41.34	41.64	502,196	+0.20(+0.48%)
Oct 17, 2012	40.92	42.14	40.92	41.44	900,358	+1.46(+3.64%)
Oct 16, 2012	40.64	40.93	39.52	39.99	618,667	-0.41(-1.01%)
Oct 15, 2012	39.39	40.40	38.74	40.40	388,061	+1.23(+3.13%)
Oct 12, 2012	39.38	39.40	38.44	39.17	340,087	-0.11(-0.28%)
Oct 11, 2012	40.78	40.85	39.05	39.28	307,620	-1.15(-2.84%)
Oct 10, 2012	39.75	40.82	39.67	40.43	288,985	+0.73(+1.83%)
Oct 09, 2012	40.44	40.64	39.68	39.70	408,041	-0.88(-2.16%)
Oct 08, 2012	41.40	41.64	40.48	40.57	474,896	-0.97(-2.33%)
Oct 05, 2012	41.54	42.10	41.22	41.54	598,264	+0.40(+0.97%)
Oct 04, 2012	40.58	41.25	40.30	41.14	890,473	+0.59(+1.45%)
Oct 03, 2012	38.37	40.62	38.32	40.55	850,294	+2.22(+5.80%)
Oct 02, 2012	37.80	38.33	37.40	38.33	562,869	+0.67(+1.77%)
Oct 01, 2012	38.11	38.43	37.33	37.66	431,635	-0.27(-0.71%)
Sep 28, 2012	38.30	38.57	37.88	37.93	503,276	-0.65(-1.68%)
Sep 27, 2012	37.94	38.89	37.54	38.58	394,249	+0.69(+1.82%)
Sep 26, 2012	40.76	41.05	37.72	37.89	1,068,651	-2.97(-7.27%)
Sep 25, 2012	41.39	42.23	40.84	40.86	827,931	-0.56(-1.35%)
Sep 24, 2012	41.80	42.15	41.14	41.42	598,467	-0.72(-1.70%)
Sep 21, 2012	40.76	42.48	40.48	42.14	1,300,701	+1.97(+4.92%)
Sep 20, 2012	39.56	40.24	39.17	40.17	705,555	+0.54(+1.36%)
Sep 19, 2012	38.92	39.81	38.67	39.63	615,276	+0.95(+2.45%)
Sep 18, 2012	39.61	40.29	38.45	38.68	595,289	-0.84(-2.12%)
Sep 17, 2012	40.58	40.82	39.45	39.52	759,180	-1.51(-3.67%)
Sep 14, 2012	40.41	41.18	40.10	41.02	821,598	+0.88(+2.19%)
Sep 13, 2012	39.18	40.34	38.00	40.15	1,356,033	+0.83(+2.11%)
Sep 12, 2012	38.05	39.36	37.81	39.32	1,179,308	+1.18(+3.09%)
Sep 11, 2012	37.97	38.51	37.82	38.14	312,504	+0.32(+0.84%)
Sep 10, 2012	38.16	38.46	37.75	37.82	390,074	-0.36(-0.94%)
Sep 07, 2012	36.93	38.78	36.93	38.18	638,687	-0.01(-0.03%)
Sep 06, 2012	37.20	38.20	37.14	38.19	540,478	+1.05(+2.82%)
Sep 05, 2012	37.41	37.60	36.81	37.14	425,513	-0.11(-0.29%)

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.