Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	37.14	37.62	36.43	37.54	283,862	+0.60(+1.62%)
Jun 29, 2016	36.31	37.10	36.31	36.94	283,029	+1.20(+3.36%)
Jun 28, 2016	35.59	36.19	35.33	35.74	331,181	+0.69(+1.97%)
Jun 27, 2016	35.99	36.17	34.72	35.05	519,017	-1.30(-3.58%)
Jun 24, 2016	36.06	36.83	37.68	36.35	454,289	-1.33(-3.53%)
Jun 23, 2016	37.19	37.71	36.68	37.68	207,269	+1.03(+2.81%)
Jun 22, 2016	37.07	37.63	36.61	36.65	178,329	-0.42(-1.13%)
Jun 21, 2016	37.82	37.88	36.31	37.07	223,290	-0.31(-0.83%)
Jun 20, 2016	37.56	38.03	37.33	37.38	271,133	+0.42(+1.14%)
Jun 17, 2016	36.34	37.30	35.95	36.96	487,310	+0.73(+2.01%)
Jun 16, 2016	35.91	36.28	35.55	36.23	215,258	+0.01(+0.03%)
Jun 15, 2016	36.10	36.67	35.78	36.22	298,372	+0.40(+1.12%)
Jun 14, 2016	35.92	36.29	35.54	35.82	293,927	-0.21(-0.58%)
Jun 13, 2016	36.95	37.03	35.93	36.03	397,367	-1.13(-3.04%)
Jun 10, 2016	37.84	37.90	37.10	37.16	199,748	-1.13(-2.95%)
Jun 09, 2016	38.11	38.37	37.79	38.29	264,670	+0.13(+0.34%)
Jun 08, 2016	37.96	38.55	37.81	38.16	382,528	+0.31(+0.82%)
Jun 07, 2016	36.84	38.30	36.63	37.85	350,916	+1.06(+2.88%)
Jun 06, 2016	36.59	37.04	36.46	36.79	199,956	+0.14(+0.38%)
Jun 03, 2016	36.15	36.92	35.54	36.65	312,565	+0.43(+1.19%)
Jun 02, 2016	36.51	36.58	36.11	36.22	376,341	-0.48(-1.31%)
Jun 01, 2016	36.22	36.82	35.96	36.70	300,083	+0.21(+0.58%)
May 31, 2016	36.56	36.82	36.26	36.49	356,063	-0.21(-0.57%)
May 27, 2016	36.47	36.70	36.70	36.70	283,100	+0.33(+0.91%)
May 26, 2016	36.47	36.73	36.10	36.37	316,918	-0.10(-0.27%)
May 25, 2016	36.26	36.50	35.80	36.47	485,934	+0.31(+0.86%)
May 24, 2016	34.71	36.56	34.71	36.16	410,252	+1.87(+5.45%)
May 23, 2016	34.78	34.99	34.23	34.29	207,265	-0.48(-1.38%)
May 20, 2016	34.26	34.88	34.22	34.77	271,594	+0.63(+1.85%)
May 19, 2016	33.95	34.27	33.72	34.14	296,279	-0.05(-0.15%)
May 18, 2016	34.61	35.37	33.96	34.19	344,186	-0.55(-1.58%)
May 17, 2016	34.73	35.89	34.48	34.74	901,287	+0.81(+2.39%)
May 16, 2016	33.68	34.13	33.63	33.93	425,439	+0.26(+0.77%)
May 13, 2016	33.45	34.22	33.36	33.67	516,628	+0.21(+0.63%)
May 12, 2016	33.73	33.85	33.04	33.46	642,430	-0.16(-0.48%)
May 11, 2016	33.90	34.18	33.34	33.62	863,095	-0.47(-1.38%)
May 10, 2016	33.91	34.11	33.43	34.09	699,762	+0.43(+1.28%)
May 09, 2016	32.91	33.97	32.75	33.66	453,686	+0.82(+2.50%)
May 06, 2016	33.19	33.51	32.48	32.84	482,492	-0.30(-0.91%)
May 05, 2016	33.31	33.61	32.92	33.14	596,079	-0.11(-0.33%)
May 04, 2016	33.12	33.45	32.51	33.25	506,608	-0.20(-0.60%)
May 03, 2016	33.57	33.87	33.02	33.45	553,614	-0.51(-1.50%)
May 02, 2016	34.12	34.48	33.79	33.96	487,148	-0.07(-0.21%)
Apr 29, 2016	33.60	34.32	33.59	34.03	826,379	+0.29(+0.86%)
Apr 28, 2016	38.12	38.12	33.57	33.74	2,374,355	-4.85(-12.57%)
Apr 27, 2016	37.88	38.73	37.68	38.59	398,772	+0.64(+1.69%)
Apr 26, 2016	37.34	37.96	36.73	37.95	171,065	+0.61(+1.63%)
Apr 25, 2016	37.61	37.82	37.03	37.34	182,906	-0.41(-1.09%)
Apr 22, 2016	37.91	38.35	37.32	37.75	251,337	-0.23(-0.61%)
Apr 21, 2016	38.41	38.64	37.82	37.98	197,057	-0.29(-0.76%)
Apr 20, 2016	37.83	38.60	37.50	38.27	271,494	+0.42(+1.11%)
Apr 19, 2016	38.32	38.91	37.41	37.85	298,058	-0.63(-1.64%)
Apr 18, 2016	38.25	38.58	37.99	38.48	261,304	-0.17(-0.44%)
Apr 15, 2016	38.76	38.96	38.19	38.65	215,106	-0.13(-0.34%)
Apr 14, 2016	39.37	39.46	38.39	38.78	337,947	-0.61(-1.55%)
Apr 13, 2016	38.03	39.76	37.72	39.39	436,479	+0.94(+2.44%)
Apr 12, 2016	38.56	38.72	38.24	38.45	193,016	-0.13(-0.34%)
Apr 11, 2016	38.30	39.01	38.30	38.58	233,391	+0.26(+0.68%)
Apr 08, 2016	38.52	38.85	38.12	38.32	191,233	+0.20(+0.52%)
Apr 07, 2016	36.98	38.38	36.98	38.12	707,109	+1.24(+3.36%)
Apr 06, 2016	36.05	36.95	35.72	36.88	219,949	+0.91(+2.53%)
Apr 05, 2016	35.48	36.57	34.62	35.97	306,555	+0.15(+0.42%)
Apr 04, 2016	36.47	36.58	35.23	35.82	395,257	-0.69(-1.89%)

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.