Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	43.81	44.40	43.16	43.58	252,381	-0.03(-0.07%)
Nov 27, 2013	43.86	44.59	43.59	43.61	362,983	-0.18(-0.41%)
Nov 26, 2013	42.57	43.79	42.02	43.79	502,624	+1.76(+4.19%)
Nov 25, 2013	41.95	42.21	41.01	42.03	394,350	+0.11(+0.26%)
Nov 22, 2013	42.00	42.11	41.54	41.92	521,315	-0.07(-0.17%)
Nov 21, 2013	41.48	42.18	40.32	41.99	722,709	+0.70(+1.70%)
Nov 20, 2013	42.20	43.09	41.11	41.29	433,419	-0.68(-1.62%)
Nov 19, 2013	42.61	43.00	41.60	41.97	406,015	-0.49(-1.15%)
Nov 18, 2013	43.00	43.51	42.32	42.46	372,960	-0.28(-0.66%)
Nov 15, 2013	43.01	43.47	42.70	42.74	373,188	-0.13(-0.30%)
Nov 14, 2013	41.79	43.30	41.51	42.87	541,370	+1.24(+2.98%)
Nov 13, 2013	41.25	42.38	41.05	41.63	537,026	+0.22(+0.53%)
Nov 12, 2013	40.97	41.69	40.50	41.41	672,614	+0.41(+1.00%)
Nov 11, 2013	41.87	41.87	40.73	41.00	887,270	-0.92(-2.19%)
Nov 08, 2013	42.59	42.70	41.42	41.92	487,513	-1.34(-3.10%)
Nov 07, 2013	44.63	45.38	43.22	43.26	433,993	-0.78(-1.77%)
Nov 06, 2013	43.02	44.08	42.92	44.04	485,537	+0.62(+1.43%)
Nov 05, 2013	44.21	44.53	43.06	43.42	367,890	-1.11(-2.49%)
Nov 04, 2013	44.65	45.02	44.31	44.53	430,555	+0.23(+0.52%)
Nov 01, 2013	45.31	45.36	43.42	44.30	604,578	-1.09(-2.40%)
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%)

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.