Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	48.94	49.05	47.60	48.09	668,705	-0.82(-1.67%)
Feb 27, 2014	49.08	49.47	48.56	48.90	477,931	-0.30(-0.61%)
Feb 26, 2014	47.86	50.15	47.44	49.20	908,477	+1.33(+2.77%)
Feb 25, 2014	46.68	48.02	46.29	47.88	412,930	+1.06(+2.26%)
Feb 24, 2014	47.38	47.44	46.82	46.82	339,647	-0.32(-0.68%)
Feb 21, 2014	46.77	48.07	46.42	47.14	461,860	+0.50(+1.07%)
Feb 20, 2014	45.80	46.79	45.40	46.64	578,028	+1.15(+2.52%)
Feb 19, 2014	46.05	46.43	45.44	45.49	720,221	-0.70(-1.51%)
Feb 18, 2014	47.08	47.46	45.68	46.19	878,828	-0.89(-1.89%)
Feb 14, 2014	46.48	47.08	47.08	47.08	351,910	+0.25(+0.53%)
Feb 13, 2014	45.16	46.87	44.88	46.83	684,979	+1.35(+2.96%)
Feb 12, 2014	45.71	45.88	45.10	45.48	575,728	-0.14(-0.31%)
Feb 11, 2014	45.07	46.08	44.88	45.62	1,044,534	+0.18(+0.40%)
Feb 10, 2014	46.17	46.69	45.10	45.44	885,669	-0.82(-1.77%)
Feb 07, 2014	46.45	46.73	45.64	46.26	637,568	+0.03(+0.06%)
Feb 06, 2014	43.89	46.44	43.78	46.23	1,023,220	+1.06(+2.34%)
Feb 05, 2014	46.61	47.11	43.61	45.17	1,783,433	-1.63(-3.47%)
Feb 04, 2014	46.68	47.82	46.41	46.80	676,600	+0.14(+0.30%)
Feb 03, 2014	48.42	48.60	45.70	46.66	772,082	-1.79(-3.69%)
Jan 31, 2014	46.21	48.94	46.07	48.44	968,154	+1.54(+3.27%)
Jan 30, 2014	48.06	48.33	46.74	46.91	522,218	-0.46(-0.97%)
Jan 29, 2014	46.78	47.65	46.37	47.37	620,058	+0.26(+0.55%)
Jan 28, 2014	45.21	47.22	45.20	47.11	859,542	+2.28(+5.10%)
Jan 27, 2014	46.37	47.01	43.96	44.82	776,035	-0.45(-0.99%)
Jan 24, 2014	46.13	46.51	44.98	45.27	733,633	-1.03(-2.22%)
Jan 23, 2014	45.65	46.55	45.24	46.30	461,021	+0.30(+0.65%)
Jan 22, 2014	44.88	46.44	44.68	46.00	491,854	+0.97(+2.15%)
Jan 21, 2014	45.36	45.47	44.22	45.03	483,374	-0.05(-0.11%)
Jan 17, 2014	45.43	45.08	45.08	45.08	689,784	-0.45(-0.99%)
Jan 16, 2014	45.06	45.56	44.29	45.53	588,994	+0.27(+0.59%)
Jan 15, 2014	45.30	45.56	44.55	45.26	441,622	-0.04(-0.09%)
Jan 14, 2014	44.62	45.31	44.50	45.30	399,351	+0.79(+1.77%)
Jan 13, 2014	45.91	45.91	44.23	44.51	864,529	-1.41(-3.06%)
Jan 10, 2014	46.33	46.64	45.63	45.92	3,640,454	-1.26(-2.66%)
Jan 09, 2014	47.03	47.40	46.65	47.18	423,609	+0.21(+0.45%)
Jan 08, 2014	46.06	47.26	45.72	46.97	273,222	+0.75(+1.62%)
Jan 07, 2014	46.88	47.16	46.15	46.22	258,526	-0.48(-1.03%)
Jan 06, 2014	46.97	47.10	46.28	46.70	391,631	-0.04(-0.09%)
Jan 03, 2014	47.10	47.87	46.71	46.74	260,758	-0.33(-0.70%)
Jan 02, 2014	47.57	47.57	46.29	47.07	295,785	-0.80(-1.67%)
Dec 31, 2013	47.40	47.87	47.87	47.87	283,132	+0.48(+1.01%)
Dec 30, 2013	46.60	47.52	46.45	47.39	343,890	+0.69(+1.47%)
Dec 27, 2013	46.89	47.09	46.33	46.70	255,970	-0.08(-0.17%)
Dec 26, 2013	46.68	47.11	46.11	46.78	313,456	+0.36(+0.77%)
Dec 24, 2013	45.94	47.11	45.53	46.42	206,225	+0.45(+0.98%)
Dec 23, 2013	45.65	46.45	45.29	45.97	412,790	+0.62(+1.36%)
Dec 20, 2013	43.57	45.44	43.57	45.35	713,126	+1.77(+4.05%)
Dec 19, 2013	43.51	43.95	43.08	43.59	349,042	-0.42(-0.95%)
Dec 18, 2013	43.11	44.41	42.51	44.01	597,869	+1.56(+3.67%)
Dec 17, 2013	41.93	42.59	41.21	42.45	388,662	+0.45(+1.07%)
Dec 16, 2013	42.11	42.57	41.83	42.00	263,887	+0.12(+0.29%)
Dec 13, 2013	42.05	42.43	41.49	41.88	325,294	-0.12(-0.28%)
Dec 12, 2013	42.29	42.39	41.74	42.00	285,331	-0.30(-0.71%)
Dec 11, 2013	42.99	42.99	41.84	42.30	286,864	-0.74(-1.71%)
Dec 10, 2013	43.58	44.65	43.01	43.04	251,733	-0.23(-0.53%)
Dec 09, 2013	42.63	43.75	42.44	43.27	341,568	+0.95(+2.24%)
Dec 06, 2013	42.65	43.08	42.17	42.32	204,115	+0.36(+0.86%)
Dec 05, 2013	42.02	42.37	41.52	41.96	264,822	-0.20(-0.47%)
Dec 04, 2013	41.98	42.84	41.46	42.16	266,717	-0.10(-0.24%)
Dec 03, 2013	42.41	43.04	41.97	42.26	252,675	-0.37(-0.87%)

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.