Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	47.25	47.92	46.63	47.09	451,376	+0.07(+0.15%)
Jun 29, 2015	48.25	48.70	46.87	47.02	493,393	-1.52(-3.13%)
Jun 26, 2015	49.31	49.36	48.27	48.54	683,497	-0.63(-1.28%)
Jun 25, 2015	48.09	49.25	47.75	49.17	985,491	+1.35(+2.82%)
Jun 24, 2015	47.09	47.85	46.80	47.82	802,757	+1.76(+3.82%)
Jun 23, 2015	46.26	46.82	45.92	46.06	523,731	-0.11(-0.24%)
Jun 22, 2015	45.56	46.39	45.54	46.17	610,441	+0.78(+1.72%)
Jun 19, 2015	44.98	46.19	44.69	45.39	1,155,791	+0.75(+1.68%)
Jun 18, 2015	43.70	45.02	43.49	44.64	636,062	+1.04(+2.39%)
Jun 17, 2015	43.54	43.64	43.05	43.60	345,213	+0.02(+0.05%)
Jun 16, 2015	44.14	44.14	43.19	43.58	409,349	-0.59(-1.34%)
Jun 15, 2015	43.90	44.87	43.64	44.17	592,797	+0.72(+1.66%)
Jun 12, 2015	43.08	43.52	42.77	43.45	269,543	+0.12(+0.28%)
Jun 11, 2015	43.27	43.99	43.23	43.33	267,097	+0.31(+0.72%)
Jun 10, 2015	42.47	43.10	42.27	43.02	438,101	+0.75(+1.77%)
Jun 09, 2015	42.48	42.72	41.74	42.27	408,602	-0.31(-0.73%)
Jun 08, 2015	43.17	43.35	42.56	42.58	307,392	-0.66(-1.53%)
Jun 05, 2015	42.47	43.28	42.16	43.24	309,689	+0.50(+1.17%)
Jun 04, 2015	43.35	43.59	42.65	42.74	549,615	-0.79(-1.81%)
Jun 03, 2015	43.33	44.06	42.84	43.53	401,552	+0.25(+0.58%)
Jun 02, 2015	43.64	44.16	43.22	43.28	386,747	-0.54(-1.23%)
Jun 01, 2015	44.06	44.29	43.63	43.82	348,059	-0.04(-0.09%)
May 29, 2015	44.04	44.47	43.70	43.86	437,199	-0.26(-0.59%)
May 28, 2015	43.68	44.72	43.59	44.12	395,356	+0.15(+0.34%)
May 27, 2015	44.03	44.03	43.11	43.97	608,850	-0.09(-0.20%)
May 26, 2015	44.81	44.94	43.89	44.06	380,639	-0.76(-1.70%)
May 22, 2015	45.17	44.82	44.82	44.82	403,700	-0.45(-0.99%)
May 21, 2015	45.68	46.02	45.13	45.27	420,229	-0.51(-1.11%)
May 20, 2015	45.35	46.00	44.29	45.78	898,249	+0.85(+1.89%)
May 19, 2015	44.68	45.24	44.21	44.93	838,144	+0.52(+1.17%)
May 18, 2015	43.52	44.44	43.23	44.41	723,098	+0.92(+2.12%)
May 15, 2015	42.71	43.62	42.41	43.49	717,125	+0.53(+1.23%)
May 14, 2015	43.05	43.30	42.61	42.96	303,550	+0.26(+0.61%)
May 13, 2015	43.21	43.56	42.43	42.70	274,436	-0.43(-1.00%)
May 12, 2015	42.12	43.16	41.41	43.13	452,492	+0.62(+1.46%)
May 11, 2015	43.53	43.76	42.45	42.51	500,235	-1.03(-2.37%)
May 08, 2015	44.10	44.74	43.52	43.54	403,866	+0.09(+0.21%)
May 07, 2015	42.76	44.10	42.62	43.45	692,053	+0.66(+1.54%)
May 06, 2015	42.74	42.83	41.94	42.79	393,312	+0.09(+0.21%)
May 05, 2015	43.18	43.65	42.31	42.70	461,931	-0.44(-1.02%)
May 04, 2015	43.56	44.05	42.95	43.14	390,891	-0.16(-0.37%)
May 01, 2015	42.64	43.69	42.60	43.30	564,383	+0.53(+1.24%)
Apr 30, 2015	43.64	43.87	42.41	42.77	743,729	-1.00(-2.28%)
Apr 29, 2015	45.14	45.14	43.05	43.77	492,667	-1.44(-3.19%)
Apr 28, 2015	44.41	45.22	43.87	45.21	364,290	+0.59(+1.32%)
Apr 27, 2015	45.56	45.65	44.38	44.62	494,694	-0.78(-1.72%)
Apr 24, 2015	44.19	45.65	44.12	45.40	827,810	+1.45(+3.30%)
Apr 23, 2015	43.59	46.55	43.27	43.95	1,689,187	-3.29(-6.96%)
Apr 22, 2015	47.85	48.13	47.01	47.24	477,517	-0.65(-1.36%)
Apr 21, 2015	47.40	48.43	47.23	47.89	365,057	+0.82(+1.74%)
Apr 20, 2015	47.67	47.76	46.62	47.07	736,970	-0.32(-0.68%)
Apr 17, 2015	46.79	47.42	46.02	47.39	543,696	+0.19(+0.40%)
Apr 16, 2015	47.72	47.94	46.86	47.20	295,791	-0.70(-1.46%)
Apr 15, 2015	48.42	48.56	47.67	47.90	475,430	+0.06(+0.13%)
Apr 14, 2015	47.34	48.02	46.80	47.84	555,588	+0.70(+1.48%)
Apr 13, 2015	47.85	48.02	46.87	47.14	621,814	-0.56(-1.17%)
Apr 10, 2015	48.42	48.67	47.36	47.70	1,005,277	-0.77(-1.59%)
Apr 09, 2015	48.86	49.12	47.78	48.47	760,471	-1.22(-2.46%)
Apr 08, 2015	48.76	49.86	48.76	49.69	406,905	+0.92(+1.89%)
Apr 07, 2015	49.50	49.50	48.30	48.77	344,852	-0.79(-1.59%)
Apr 06, 2015	49.15	49.90	48.78	49.56	378,962	+0.30(+0.61%)
Apr 02, 2015	48.06	49.26	49.26	49.26	556,500	+1.16(+2.41%)

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.