Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	39.78	40.04	38.70	39.12	426,759	-0.72(-1.80%)
Nov 26, 2014	40.13	39.84	39.84	39.84	253,455	-0.30(-0.75%)
Nov 25, 2014	40.55	40.97	39.75	40.14	307,570	-0.36(-0.89%)
Nov 24, 2014	40.18	40.73	40.11	40.49	372,969	+0.47(+1.17%)
Nov 21, 2014	39.80	40.26	39.67	40.03	491,727	+0.81(+2.06%)
Nov 20, 2014	38.01	39.43	37.91	39.22	326,975	+0.94(+2.45%)
Nov 19, 2014	38.82	39.13	38.16	38.28	260,015	-0.50(-1.29%)
Nov 18, 2014	38.53	39.03	38.43	38.78	360,839	+0.32(+0.83%)
Nov 17, 2014	38.10	38.65	38.00	38.46	219,344	+0.11(+0.29%)
Nov 14, 2014	37.77	38.57	37.77	38.35	473,820	+0.58(+1.53%)
Nov 13, 2014	37.64	38.44	37.64	37.77	456,650	+0.02(+0.05%)
Nov 12, 2014	38.29	38.72	37.50	37.75	437,370	-0.85(-2.20%)
Nov 11, 2014	37.14	38.75	37.14	38.60	599,437	+1.46(+3.92%)
Nov 10, 2014	37.68	38.15	36.97	37.14	392,433	-0.24(-0.64%)
Nov 07, 2014	37.00	37.61	36.75	37.38	409,755	+0.39(+1.05%)
Nov 06, 2014	36.17	37.12	36.06	36.99	393,754	+0.78(+2.15%)
Nov 05, 2014	37.05	37.37	36.07	36.22	510,992	-0.62(-1.68%)
Nov 04, 2014	37.24	37.42	36.54	36.83	341,867	-0.48(-1.28%)
Nov 03, 2014	36.67	37.46	36.40	37.31	551,630	+0.62(+1.69%)
Oct 31, 2014	36.92	37.00	36.17	36.69	505,800	+0.26(+0.71%)
Oct 30, 2014	35.89	36.70	35.39	36.44	631,540	+0.26(+0.72%)
Oct 29, 2014	37.98	38.19	36.01	36.18	794,857	-2.32(-6.04%)
Oct 28, 2014	37.78	38.83	37.38	38.50	681,750	+0.84(+2.22%)
Oct 27, 2014	37.67	37.78	37.80	37.66	403,125	-0.14(-0.37%)
Oct 24, 2014	37.67	37.96	37.00	37.80	184,050	+0.08(+0.21%)
Oct 23, 2014	37.52	38.20	36.94	37.72	334,190	+0.67(+1.80%)
Oct 22, 2014	37.33	37.61	37.01	37.05	351,616	-0.31(-0.83%)
Oct 21, 2014	37.27	37.59	36.99	37.36	374,415	+0.28(+0.75%)
Oct 20, 2014	36.53	37.45	36.53	37.08	468,119	+0.48(+1.31%)
Oct 17, 2014	35.34	37.18	35.09	36.61	1,103,204	+1.63(+4.65%)
Oct 16, 2014	34.48	35.69	34.33	34.98	544,098	-0.21(-0.60%)
Oct 15, 2014	33.39	35.36	33.18	35.19	971,174	+1.25(+3.67%)
Oct 14, 2014	33.52	34.53	33.31	33.94	406,561	+0.83(+2.50%)
Oct 13, 2014	33.83	34.39	33.02	33.11	662,873	-0.62(-1.83%)
Oct 10, 2014	35.28	35.37	33.61	33.73	902,300	-1.60(-4.52%)
Oct 09, 2014	36.54	36.63	35.10	35.33	501,728	-1.16(-3.17%)
Oct 08, 2014	35.78	36.55	35.55	36.49	447,900	+0.67(+1.87%)
Oct 07, 2014	36.06	36.74	35.82	35.82	358,668	-0.39(-1.07%)
Oct 06, 2014	36.47	36.73	36.20	36.21	576,129	+0.38(+1.06%)
Oct 03, 2014	35.30	36.09	35.10	35.83	560,915	+0.94(+2.69%)
Oct 02, 2014	35.25	35.49	34.31	34.89	1,118,686	-0.12(-0.34%)
Oct 01, 2014	35.39	35.71	34.93	35.01	585,507	-0.40(-1.13%)
Sep 30, 2014	36.18	36.40	35.34	35.41	648,610	-0.68(-1.88%)
Sep 29, 2014	36.41	36.52	35.98	36.09	427,735	-0.64(-1.74%)
Sep 26, 2014	36.84	37.05	36.56	36.72	399,971	-0.06(-0.16%)
Sep 25, 2014	38.02	38.10	36.59	36.78	964,932	-1.37(-3.58%)
Sep 24, 2014	37.92	38.35	37.46	38.15	562,214	-0.11(-0.29%)
Sep 23, 2014	37.77	38.43	37.26	38.26	572,552	+0.51(+1.35%)
Sep 22, 2014	38.65	38.65	37.24	37.75	607,953	-0.99(-2.55%)
Sep 19, 2014	39.73	39.84	38.70	38.74	767,827	-0.98(-2.46%)
Sep 18, 2014	40.23	40.23	39.67	39.72	374,582	-0.48(-1.19%)
Sep 17, 2014	39.32	40.55	39.21	40.20	497,038	+1.26(+3.23%)
Sep 16, 2014	38.90	39.13	38.50	38.94	451,977	-0.16(-0.41%)
Sep 15, 2014	39.75	40.04	39.08	39.10	579,770	-0.67(-1.68%)
Sep 12, 2014	40.12	40.12	39.10	39.77	411,024	-0.40(-0.99%)
Sep 11, 2014	39.87	40.44	39.86	40.17	242,315	+0.02(+0.05%)
Sep 10, 2014	39.72	40.34	39.44	40.15	323,466	+0.37(+0.93%)
Sep 09, 2014	39.55	39.93	39.43	39.78	443,812	-0.27(-0.67%)
Sep 08, 2014	39.65	40.19	39.55	40.05	274,458	+0.32(+0.80%)
Sep 05, 2014	39.73	40.27	39.65	39.73	261,017	-0.07(-0.18%)
Sep 04, 2014	39.66	40.06	39.45	39.80	268,747	+0.29(+0.73%)
Sep 03, 2014	40.95	40.95	39.45	39.51	661,307	-1.35(-3.30%)

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.