Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	42.48	42.82	41.61	42.10	744,070	+0.24(+0.57%)
Jun 27, 2014	41.37	41.98	41.02	41.86	1,045,330	+0.42(+1.01%)
Jun 26, 2014	41.40	41.99	40.70	41.44	406,752	+0.08(+0.19%)
Jun 25, 2014	41.12	41.52	40.52	41.36	337,376	+0.11(+0.27%)
Jun 24, 2014	40.59	41.99	40.42	41.25	511,608	+0.58(+1.42%)
Jun 23, 2014	40.68	41.45	40.55	40.67	342,621	+0.16(+0.39%)
Jun 20, 2014	40.59	40.59	39.91	40.51	598,856	-0.20(-0.49%)
Jun 19, 2014	40.56	41.16	40.48	40.71	266,843	+0.24(+0.59%)
Jun 18, 2014	40.35	40.62	39.66	40.48	376,857	+0.10(+0.25%)
Jun 17, 2014	39.29	40.57	39.29	40.38	274,202	+0.44(+1.10%)
Jun 16, 2014	39.56	40.25	39.29	39.94	317,928	+0.32(+0.81%)
Jun 13, 2014	39.85	40.02	39.29	39.62	244,053	-0.22(-0.55%)
Jun 12, 2014	40.30	40.40	39.38	39.84	502,764	-0.50(-1.24%)
Jun 11, 2014	40.84	40.89	40.03	40.34	304,322	-0.76(-1.84%)
Jun 10, 2014	41.22	41.46	40.90	41.09	245,852	+0.19(+0.46%)
Jun 06, 2014	40.33	41.01	40.33	40.90	437,150	+0.81(+2.01%)
Jun 05, 2014	39.42	40.25	39.11	40.10	274,365	+0.65(+1.64%)
Jun 04, 2014	39.56	39.79	39.09	39.45	318,656	-0.39(-0.98%)
Jun 03, 2014	39.65	40.23	39.48	39.84	400,830	-0.02(-0.05%)
Jun 02, 2014	39.99	40.22	39.28	39.86	404,689	-0.15(-0.37%)
May 30, 2014	40.01	40.23	39.53	40.01	438,937	-0.12(-0.30%)
May 29, 2014	40.11	40.79	39.78	40.13	747,551	+0.11(+0.27%)
May 28, 2014	39.94	41.21	39.50	40.02	1,318,200	+0.37(+0.93%)
May 27, 2014	39.63	39.86	39.45	39.65	458,576	+0.22(+0.56%)
May 23, 2014	38.41	39.43	39.43	39.43	630,430	+0.75(+1.93%)
May 22, 2014	37.83	38.70	37.63	38.68	356,406	+0.85(+2.24%)
May 21, 2014	37.92	38.19	37.26	37.83	585,950	-0.05(-0.13%)
May 20, 2014	38.33	38.64	37.63	37.88	533,888	-0.58(-1.50%)
May 19, 2014	38.91	38.91	38.12	38.46	472,226	-0.38(-0.98%)
May 16, 2014	38.72	38.92	38.13	38.84	670,705	+0.49(+1.27%)
May 15, 2014	38.25	38.53	37.09	38.35	831,469	+0.02(+0.05%)
May 14, 2014	39.24	39.35	38.16	38.33	786,672	-0.94(-2.39%)
May 13, 2014	39.78	40.49	39.05	39.27	778,926	-0.44(-1.11%)
May 12, 2014	39.26	40.27	39.09	39.71	599,497	+0.64(+1.63%)
May 09, 2014	38.88	39.26	38.43	39.07	741,740	-0.06(-0.15%)
May 08, 2014	38.68	39.89	38.60	39.13	1,135,834	+0.44(+1.13%)
May 07, 2014	37.94	38.76	37.59	38.69	755,214	+0.64(+1.68%)
May 06, 2014	39.10	39.10	37.77	38.05	543,790	-1.14(-2.90%)
May 05, 2014	39.67	39.72	38.94	39.19	918,455	-0.71(-1.77%)
May 02, 2014	39.52	40.43	39.08	39.90	775,250	+0.48(+1.21%)
May 01, 2014	38.55	39.61	38.31	39.42	1,000,823	+0.94(+2.44%)
Apr 30, 2014	38.05	38.53	37.59	38.48	736,855	+0.23(+0.60%)
Apr 29, 2014	38.27	38.47	37.55	38.25	708,220	+0.09(+0.24%)
Apr 28, 2014	38.51	39.34	37.84	38.16	1,046,649	+0.00(+0.00%)
Apr 25, 2014	39.39	39.62	38.05	38.16	1,236,168	-1.59(-3.99%)
Apr 24, 2014	39.66	40.49	38.80	39.75	1,878,682	+0.41(+1.04%)
Apr 23, 2014	42.02	42.28	38.54	39.34	3,577,522	-3.51(-8.19%)
Apr 22, 2014	42.24	43.56	42.08	42.85	862,515	+0.64(+1.51%)
Apr 21, 2014	42.23	42.43	41.66	42.21	712,320	-0.09(-0.21%)
Apr 17, 2014	42.16	42.30	42.30	42.30	896,719	+0.11(+0.26%)
Apr 16, 2014	42.43	42.91	41.81	42.19	441,251	+0.03(+0.07%)
Apr 15, 2014	42.36	43.11	41.21	42.16	585,522	-0.14(-0.33%)
Apr 14, 2014	42.56	43.30	41.94	42.30	269,626	+0.19(+0.45%)
Apr 11, 2014	42.24	42.94	41.78	42.11	486,777	-0.54(-1.26%)
Apr 10, 2014	43.20	44.06	42.64	42.65	610,690	-0.61(-1.41%)
Apr 09, 2014	43.37	43.82	42.08	43.26	444,261	-0.03(-0.07%)
Apr 08, 2014	43.32	43.93	42.84	43.29	1,112,708	+0.12(+0.28%)
Apr 07, 2014	43.57	43.87	42.80	43.17	896,607	-0.55(-1.25%)
Apr 04, 2014	44.11	44.91	43.00	43.72	1,217,344	-0.07(-0.16%)
Apr 03, 2014	43.11	43.88	42.66	43.79	705,393	+0.72(+1.67%)
Apr 02, 2014	42.50	43.20	41.91	43.07	441,310	+0.47(+1.10%)

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.