Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	34.09	33.90	33.90	33.90	172,245	-0.39(-1.13%)
Dec 30, 2015	34.73	34.88	34.22	34.29	159,292	-0.48(-1.38%)
Dec 29, 2015	34.85	35.10	34.48	34.77	184,296	+0.24(+0.69%)
Dec 28, 2015	34.55	34.82	33.98	34.53	137,096	-0.12(-0.35%)
Dec 24, 2015	34.34	34.65	34.65	34.65	81,109	+0.20(+0.58%)
Dec 23, 2015	34.31	34.64	34.03	34.45	201,848	+0.49(+1.44%)
Dec 22, 2015	33.39	34.29	32.76	33.96	275,115	+0.63(+1.89%)
Dec 21, 2015	33.49	33.97	32.95	33.33	339,812	+0.18(+0.54%)
Dec 18, 2015	34.41	34.47	33.08	33.15	792,917	-1.28(-3.71%)
Dec 17, 2015	35.55	35.68	34.31	34.43	232,236	-1.01(-2.84%)
Dec 16, 2015	34.70	35.60	34.58	35.44	337,650	+1.04(+3.02%)
Dec 15, 2015	33.21	34.66	33.21	34.40	435,920	+1.48(+4.48%)
Dec 14, 2015	33.50	33.50	32.43	32.92	590,476	-0.59(-1.76%)
Dec 11, 2015	33.77	33.95	33.32	33.51	286,309	-0.81(-2.35%)
Dec 10, 2015	34.19	34.66	33.96	34.32	296,577	+0.33(+0.97%)
Dec 09, 2015	35.47	35.81	33.71	33.99	691,199	-1.75(-4.88%)
Dec 08, 2015	36.23	36.79	35.62	35.74	246,850	-1.16(-3.14%)
Dec 07, 2015	36.84	37.16	36.45	36.89	270,228	-0.16(-0.43%)
Dec 04, 2015	36.44	37.26	36.11	37.05	234,105	+0.80(+2.20%)
Dec 03, 2015	36.76	37.40	35.97	36.26	356,957	-0.44(-1.20%)
Dec 02, 2015	37.87	37.87	36.49	36.69	397,988	-1.18(-3.11%)
Dec 01, 2015	37.29	38.06	37.08	37.87	289,424	+0.66(+1.77%)
Nov 30, 2015	37.46	37.49	36.96	37.21	370,315	-0.08(-0.21%)
Nov 27, 2015	37.49	37.66	37.18	37.29	95,561	-0.23(-0.61%)
Nov 25, 2015	36.80	37.52	37.52	37.52	251,149	+0.85(+2.31%)
Nov 24, 2015	35.94	36.76	35.73	36.67	217,467	+0.58(+1.60%)
Nov 23, 2015	35.77	36.60	35.70	36.10	264,579	+0.20(+0.56%)
Nov 20, 2015	35.60	35.96	35.31	35.90	286,008	+0.59(+1.67%)
Nov 19, 2015	35.28	35.51	35.03	35.31	462,647	+0.07(+0.20%)
Nov 18, 2015	34.71	35.30	34.58	35.24	423,791	+0.40(+1.15%)
Nov 17, 2015	35.05	35.71	34.74	34.84	385,162	+0.01(+0.03%)
Nov 16, 2015	34.01	34.89	33.71	34.83	574,802	+0.73(+2.14%)
Nov 13, 2015	34.82	35.16	34.06	34.10	548,647	-0.78(-2.23%)
Nov 12, 2015	35.87	35.88	34.82	34.88	425,420	-1.41(-3.88%)
Nov 11, 2015	35.26	36.56	35.12	36.29	487,979	+1.07(+3.03%)
Nov 10, 2015	34.23	35.36	34.05	35.22	450,817	+1.01(+2.94%)
Nov 09, 2015	35.13	35.38	33.66	34.21	344,087	-0.81(-2.31%)
Nov 06, 2015	35.08	35.41	34.41	35.02	445,847	-0.30(-0.85%)
Nov 05, 2015	35.83	35.83	34.91	35.32	446,205	-0.40(-1.12%)
Nov 04, 2015	35.92	36.34	35.34	35.72	412,144	-0.08(-0.22%)
Nov 03, 2015	34.93	36.01	34.27	35.80	765,725	+0.73(+2.08%)
Nov 02, 2015	35.09	35.69	34.93	35.07	722,944	-0.10(-0.28%)
Oct 30, 2015	34.80	36.18	34.04	35.17	1,288,931	-0.19(-0.54%)
Oct 29, 2015	36.67	37.64	35.27	35.36	1,268,266	-3.80(-9.70%)
Oct 28, 2015	38.69	39.58	37.67	39.16	798,500	+0.55(+1.42%)
Oct 27, 2015	40.13	40.13	38.02	38.61	674,541	-1.76(-4.35%)
Oct 26, 2015	40.21	40.54	39.29	40.37	459,246	+0.08(+0.20%)
Oct 23, 2015	40.05	40.55	39.19	40.29	371,713	+0.45(+1.13%)
Oct 22, 2015	40.49	40.49	39.10	39.84	382,151	-0.78(-1.92%)
Oct 21, 2015	40.73	41.22	39.90	40.61	320,195	+0.00(+0.00%)
Oct 20, 2015	40.13	41.09	40.13	40.61	246,385	+0.49(+1.22%)
Oct 19, 2015	39.34	40.39	39.34	40.13	373,564	+0.68(+1.72%)
Oct 16, 2015	39.29	39.77	38.64	39.45	346,691	+0.26(+0.66%)
Oct 15, 2015	38.44	39.25	37.96	39.19	333,492	+0.93(+2.42%)
Oct 14, 2015	39.37	39.55	37.87	38.26	562,052	-1.20(-3.03%)
Oct 13, 2015	39.74	41.05	39.36	39.46	435,705	-0.55(-1.37%)
Oct 12, 2015	39.86	40.19	39.33	40.01	339,475	+0.24(+0.60%)
Oct 09, 2015	39.80	39.95	39.14	39.77	381,229	+0.06(+0.15%)
Oct 08, 2015	38.80	39.93	38.69	39.71	401,104	+0.93(+2.39%)
Oct 07, 2015	37.86	38.82	37.48	38.78	407,676	+1.17(+3.10%)
Oct 06, 2015	38.74	39.16	37.51	37.61	498,698	-1.25(-3.21%)
Oct 05, 2015	37.39	39.03	37.12	38.86	376,719	+1.82(+4.90%)
Oct 02, 2015	36.66	37.08	35.91	37.04	352,062	+0.03(+0.08%)

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.