Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	36.63	37.44	36.10	37.35	370,762	+0.72(+1.97%)
Dec 28, 2012	36.50	37.10	36.07	36.63	302,204	-0.18(-0.49%)
Dec 27, 2012	36.65	36.87	35.56	36.81	328,350	+0.33(+0.90%)
Dec 26, 2012	36.92	37.41	36.38	36.48	288,916	-0.48(-1.30%)
Dec 24, 2012	36.91	37.47	36.72	36.96	327,838	+0.07(+0.19%)
Dec 21, 2012	37.47	37.55	36.38	36.89	1,220,758	-1.11(-2.92%)
Dec 20, 2012	37.61	38.19	37.37	38.00	672,008	+0.05(+0.13%)
Dec 19, 2012	38.83	38.95	37.73	37.95	1,225,823	-0.85(-2.19%)
Dec 18, 2012	38.35	39.33	38.13	38.80	723,307	+0.69(+1.81%)
Dec 17, 2012	37.75	38.27	37.40	38.11	642,285	+0.45(+1.19%)
Dec 14, 2012	37.49	37.77	37.13	37.66	490,596	+0.12(+0.32%)
Dec 13, 2012	37.39	37.89	37.24	37.54	445,349	+0.17(+0.45%)
Dec 12, 2012	36.19	38.04	36.02	37.37	850,189	+1.38(+3.83%)
Dec 11, 2012	35.30	36.19	35.15	35.99	428,880	+1.02(+2.92%)
Dec 10, 2012	35.26	35.34	34.42	34.97	596,983	-0.22(-0.63%)
Dec 07, 2012	35.37	36.04	34.31	35.19	478,389	+0.05(+0.14%)
Dec 06, 2012	35.12	35.80	34.59	35.14	357,852	-0.06(-0.17%)
Dec 05, 2012	36.28	36.44	34.81	35.20	702,176	-1.09(-3.00%)
Dec 04, 2012	36.05	36.48	35.60	36.29	493,479	+1.27(+3.63%)
Nov 30, 2012	35.74	35.81	34.30	35.02	759,542	-0.68(-1.90%)
Nov 29, 2012	36.42	36.75	35.10	35.70	413,364	-0.40(-1.11%)
Nov 28, 2012	35.77	36.11	34.90	36.10	489,283	+0.29(+0.81%)
Nov 27, 2012	35.50	36.35	35.49	35.81	428,339	+0.21(+0.59%)
Nov 26, 2012	35.69	36.12	35.29	35.60	504,225	-0.11(-0.31%)
Nov 23, 2012	35.66	36.04	34.76	35.71	213,917	+0.27(+0.76%)
Nov 21, 2012	35.90	36.42	35.13	35.44	382,339	-0.37(-1.03%)
Nov 20, 2012	35.30	35.82	34.81	35.81	437,567	+0.92(+2.64%)
Nov 19, 2012	35.27	36.31	34.35	34.89	441,581	+0.45(+1.31%)
Nov 16, 2012	33.21	34.49	33.00	34.44	473,268	+1.06(+3.18%)
Nov 15, 2012	33.64	34.46	32.33	33.38	766,153	-0.38(-1.13%)
Nov 14, 2012	35.49	35.49	33.63	33.76	588,363	-1.33(-3.79%)
Nov 13, 2012	35.22	36.21	34.84	35.09	552,931	-0.34(-0.96%)
Nov 12, 2012	36.69	37.41	35.37	35.43	460,913	-1.03(-2.83%)
Nov 09, 2012	37.10	37.24	35.80	36.46	602,897	-0.73(-1.96%)
Nov 08, 2012	37.59	37.64	36.51	37.19	379,557	-0.23(-0.61%)
Nov 07, 2012	36.79	37.87	36.00	37.42	382,740	+0.25(+0.67%)
Nov 06, 2012	37.87	38.30	36.95	37.17	555,231	-0.50(-1.33%)
Nov 05, 2012	36.60	37.72	36.24	37.67	429,295	+1.15(+3.15%)
Nov 02, 2012	38.39	38.39	36.49	36.52	749,781	-1.35(-3.56%)
Nov 01, 2012	37.18	38.14	37.09	37.87	715,610	+0.89(+2.41%)
Oct 31, 2012	36.26	37.01	36.19	36.98	684,962	+1.10(+3.07%)
Oct 26, 2012	35.97	35.88	35.88	35.88	810,600	-0.20(-0.55%)
Oct 25, 2012	39.15	39.58	34.88	36.08	1,923,542	-3.24(-8.24%)
Oct 24, 2012	39.71	40.26	39.23	39.32	850,869	-0.42(-1.06%)
Oct 23, 2012	40.55	40.74	39.03	39.74	953,363	-1.81(-4.36%)
Oct 19, 2012	41.49	42.28	41.06	41.55	375,554	-0.20(-0.48%)
Oct 18, 2012	41.45	42.13	41.45	41.75	500,897	+0.20(+0.48%)
Oct 17, 2012	41.03	42.25	41.03	41.55	898,029	+1.46(+3.64%)
Oct 16, 2012	40.75	41.04	39.62	40.09	617,067	-0.41(-1.01%)
Oct 15, 2012	39.49	40.50	38.84	40.50	387,058	+1.23(+3.13%)
Oct 12, 2012	39.48	39.50	38.54	39.27	339,208	-0.11(-0.28%)
Oct 11, 2012	40.89	40.96	39.15	39.38	306,825	-1.15(-2.84%)
Oct 10, 2012	39.85	40.93	39.77	40.53	288,238	+0.73(+1.83%)
Oct 09, 2012	40.54	40.75	39.78	39.80	406,986	-0.88(-2.16%)
Oct 08, 2012	41.51	41.75	40.59	40.68	473,668	-0.97(-2.33%)
Oct 05, 2012	41.65	42.21	41.33	41.65	596,717	+0.40(+0.97%)
Oct 04, 2012	40.69	41.36	40.40	41.25	888,170	+0.59(+1.45%)
Oct 03, 2012	38.47	40.73	38.42	40.66	848,095	+2.23(+5.80%)
Oct 02, 2012	37.90	38.43	37.50	38.43	561,413	+0.67(+1.77%)

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.