Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	45.14	45.33	44.10	45.10	564,638	+0.17(+0.38%)
Jul 30, 2015	45.42	45.57	43.67	44.93	772,201	-0.81(-1.77%)
Jul 29, 2015	45.29	46.15	44.36	45.74	718,552	-0.33(-0.72%)
Jul 28, 2015	46.11	46.28	44.91	46.07	824,981	+0.42(+0.92%)
Jul 27, 2015	45.92	46.30	45.47	45.65	352,203	-0.54(-1.17%)
Jul 24, 2015	47.21	47.21	45.56	46.19	611,287	-1.06(-2.24%)
Jul 23, 2015	47.81	48.00	46.17	47.25	601,570	-0.37(-0.78%)
Jul 22, 2015	46.86	48.13	46.86	47.62	407,757	+0.61(+1.30%)
Jul 21, 2015	46.75	47.62	46.45	47.01	350,008	+0.28(+0.60%)
Jul 20, 2015	47.52	47.54	46.25	46.73	417,025	-0.79(-1.66%)
Jul 17, 2015	48.01	48.12	47.20	47.52	278,618	-0.36(-0.75%)
Jul 16, 2015	47.86	48.18	47.44	47.88	348,056	+0.16(+0.34%)
Jul 15, 2015	49.06	49.10	47.52	47.72	602,373	-1.43(-2.91%)
Jul 14, 2015	48.55	49.25	48.25	49.15	425,518	+0.53(+1.09%)
Jul 13, 2015	48.86	48.95	48.44	48.62	338,806	+0.00(+0.00%)
Jul 10, 2015	48.13	48.84	47.77	48.62	318,632	+0.64(+1.33%)
Jul 09, 2015	48.10	48.49	47.92	47.98	686,828	+0.55(+1.16%)
Jul 08, 2015	47.15	47.64	47.12	47.43	684,990	-0.19(-0.40%)
Jul 07, 2015	46.81	47.68	46.09	47.62	526,531	+0.74(+1.58%)
Jul 06, 2015	46.76	47.89	46.30	46.88	484,850	-0.34(-0.72%)
Jul 02, 2015	47.52	47.22	47.22	47.22	226,300	-0.15(-0.32%)
Jul 01, 2015	47.51	47.75	46.67	47.37	349,175	+0.28(+0.59%)
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%)

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.