Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.36	35.71	34.81	35.46	478,103	-0.25(-0.70%)
Feb 27, 2017	34.41	35.76	34.06	35.71	428,290	+1.25(+3.62%)
Feb 24, 2017	34.06	34.61	33.71	34.46	205,681	+0.20(+0.58%)
Feb 23, 2017	34.61	34.66	34.01	34.26	203,327	-0.25(-0.72%)
Feb 22, 2017	34.51	34.76	34.16	34.51	179,927	+0.35(+1.02%)
Feb 21, 2017	34.06	34.51	33.81	34.16	378,961	+0.10(+0.29%)
Feb 17, 2017		34.06	34.06	34.06	0	+0.05(+0.15%)
Feb 16, 2017	34.26	34.51	33.76	34.01	318,478	-0.25(-0.73%)
Feb 15, 2017	33.81	34.81	33.76	34.26	398,560	+0.25(+0.73%)
Feb 14, 2017	33.86	34.11	33.74	34.01	307,563	-0.30(-0.87%)
Feb 13, 2017	34.76	34.91	34.19	34.31	182,205	-0.35(-1.01%)
Feb 10, 2017	33.86	34.71	33.86	34.66	413,674	+1.00(+2.96%)
Feb 09, 2017	33.86	33.91	33.31	33.66	424,165	-0.30(-0.88%)
Feb 08, 2017	33.61	34.11	33.41	33.96	391,348	+0.20(+0.59%)
Feb 07, 2017	34.41	34.41	33.61	33.76	364,017	-0.60(-1.74%)
Feb 06, 2017	34.66	35.21	34.26	34.36	496,960	-0.60(-1.71%)
Feb 03, 2017	34.56	35.01	34.41	34.96	394,074	+0.65(+1.89%)
Feb 02, 2017	34.51	35.16	34.26	34.31	421,305	-0.35(-1.01%)
Feb 01, 2017	36.11	36.11	34.21	34.66	644,937	-1.99(-5.44%)
Jan 31, 2017	36.70	36.90	35.61	36.65	489,855	-0.10(-0.27%)
Jan 30, 2017	35.96	36.75	35.16	36.75	485,553	-0.05(-0.14%)
Jan 27, 2017	37.40	37.40	36.36	36.80	194,948	-0.65(-1.73%)
Jan 26, 2017	37.20	37.75	37.15	37.45	154,248	+0.25(+0.67%)
Jan 25, 2017	36.70	37.70	36.70	37.20	203,683	+0.55(+1.50%)
Jan 24, 2017	35.11	36.80	34.86	36.65	518,294	+1.94(+5.60%)
Jan 23, 2017	34.46	35.00	34.21	34.71	182,113	+0.05(+0.14%)
Jan 20, 2017	34.51	35.01	34.36	34.66	119,379	+0.20(+0.58%)
Jan 19, 2017	35.16	35.56	34.36	34.46	136,544	-0.75(-2.12%)
Jan 18, 2017	35.26	35.51	34.76	35.21	129,401	+0.00(+0.00%)
Jan 17, 2017	35.01	35.66	34.76	35.21	129,278	-0.05(-0.14%)
Jan 13, 2017		35.26	35.26	35.26	0	-0.10(-0.28%)
Jan 12, 2017	35.61	35.61	34.31	35.36	170,832	-0.50(-1.39%)
Jan 11, 2017	35.21	35.88	34.66	35.86	215,010	+0.75(+2.13%)
Jan 10, 2017	34.46	35.31	34.46	35.11	218,875	+0.85(+2.47%)
Jan 09, 2017	34.41	34.71	34.01	34.26	213,796	-0.35(-1.01%)
Jan 06, 2017	35.76	36.36	34.51	34.61	216,854	-1.55(-4.28%)
Jan 05, 2017	36.16	36.31	35.66	36.16	164,083	-0.15(-0.41%)
Jan 04, 2017	35.46	36.61	35.41	36.31	228,752	+0.95(+2.68%)
Jan 03, 2017	35.26	35.66	34.76	35.36	216,280	+0.65(+1.87%)
Dec 30, 2016		34.71	34.71	34.71	0	-1.35(-3.73%)
Dec 29, 2016	35.51	36.36	35.51	36.06	227,514	+0.65(+1.83%)
Dec 28, 2016	35.96	36.21	35.01	35.41	130,668	-0.50(-1.39%)
Dec 27, 2016	35.76	36.16	35.56	35.91	208,934	+0.15(+0.42%)
Dec 23, 2016		35.76	35.76	35.76	0	-0.20(-0.55%)
Dec 22, 2016	37.10	37.10	35.86	35.96	142,000	-0.95(-2.57%)
Dec 21, 2016	36.51	37.05	36.46	36.90	120,579	+0.30(+0.82%)
Dec 20, 2016	36.85	37.10	36.46	36.61	144,646	-0.15(-0.41%)
Dec 19, 2016	36.51	37.35	36.51	36.75	221,225	+0.25(+0.68%)
Dec 16, 2016	35.81	36.75	35.76	36.51	1,960,040	+0.90(+2.52%)
Dec 15, 2016	36.51	37.35	35.06	35.61	449,981	-0.85(-2.33%)
Dec 14, 2016	37.60	38.05	36.31	36.46	249,384	-1.15(-3.05%)
Dec 13, 2016	38.15	38.35	37.35	37.60	500,316	-0.35(-0.92%)
Dec 12, 2016	38.25	38.45	37.75	37.95	187,375	-0.35(-0.91%)
Dec 09, 2016	38.90	38.90	37.95	38.30	297,265	-0.55(-1.41%)
Dec 08, 2016	37.75	38.85	37.60	38.85	464,930	+1.15(+3.04%)
Dec 07, 2016	36.56	37.80	36.41	37.70	228,100	+1.10(+3.00%)
Dec 06, 2016	36.16	36.65	35.60	36.61	310,223	+0.85(+2.37%)
Dec 05, 2016	35.41	36.06	35.41	35.76	256,344	+0.75(+2.14%)
Dec 02, 2016	34.91	35.71	34.91	35.01	175,215	+0.00(+0.00%)

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.