Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	36.26	37.01	36.19	36.98	684,962	+1.10(+3.07%)
Oct 26, 2012	35.97	35.88	35.88	35.88	810,600	-0.20(-0.55%)
Oct 25, 2012	39.15	39.58	34.88	36.08	1,923,542	-3.24(-8.24%)
Oct 24, 2012	39.71	40.26	39.23	39.32	850,869	-0.42(-1.06%)
Oct 23, 2012	40.55	40.74	39.03	39.74	953,363	-1.81(-4.36%)
Oct 19, 2012	41.49	42.28	41.06	41.55	375,554	-0.20(-0.48%)
Oct 18, 2012	41.45	42.13	41.45	41.75	500,897	+0.20(+0.48%)
Oct 17, 2012	41.03	42.25	41.03	41.55	898,029	+1.46(+3.64%)
Oct 16, 2012	40.75	41.04	39.62	40.09	617,067	-0.41(-1.01%)
Oct 15, 2012	39.49	40.50	38.84	40.50	387,058	+1.23(+3.13%)
Oct 12, 2012	39.48	39.50	38.54	39.27	339,208	-0.11(-0.28%)
Oct 11, 2012	40.89	40.96	39.15	39.38	306,825	-1.15(-2.84%)
Oct 10, 2012	39.85	40.93	39.77	40.53	288,238	+0.73(+1.83%)
Oct 09, 2012	40.54	40.75	39.78	39.80	406,986	-0.88(-2.16%)
Oct 08, 2012	41.51	41.75	40.59	40.68	473,668	-0.97(-2.33%)
Oct 05, 2012	41.65	42.21	41.33	41.65	596,717	+0.40(+0.97%)
Oct 04, 2012	40.69	41.36	40.40	41.25	888,170	+0.59(+1.45%)
Oct 03, 2012	38.47	40.73	38.42	40.66	848,095	+2.23(+5.80%)
Oct 02, 2012	37.90	38.43	37.50	38.43	561,413	+0.67(+1.77%)
Oct 01, 2012	38.21	38.53	37.43	37.76	430,519	-0.27(-0.71%)
Sep 28, 2012	38.40	38.67	37.98	38.03	501,975	-0.65(-1.68%)
Sep 27, 2012	38.04	38.99	37.64	38.68	393,230	+0.69(+1.82%)
Sep 26, 2012	40.87	41.16	37.82	37.99	1,065,887	-2.98(-7.27%)
Sep 25, 2012	41.50	42.34	40.95	40.97	825,790	-0.56(-1.35%)
Sep 24, 2012	41.91	42.26	41.25	41.53	596,919	-0.72(-1.70%)
Sep 21, 2012	40.87	42.59	40.59	42.25	1,297,337	+1.98(+4.92%)
Sep 20, 2012	39.66	40.34	39.27	40.27	703,730	+0.54(+1.36%)
Sep 19, 2012	39.02	39.91	38.77	39.73	613,685	+0.95(+2.45%)
Sep 18, 2012	39.71	40.39	38.55	38.78	593,749	-0.84(-2.12%)
Sep 17, 2012	40.69	40.93	39.55	39.62	757,216	-1.51(-3.67%)
Sep 14, 2012	40.51	41.29	40.20	41.13	819,473	+0.88(+2.19%)
Sep 13, 2012	39.28	40.44	38.10	40.25	1,352,525	+0.83(+2.11%)
Sep 12, 2012	38.15	39.46	37.91	39.42	1,176,258	+1.18(+3.09%)
Sep 11, 2012	38.07	38.61	37.92	38.24	311,696	+0.32(+0.84%)
Sep 10, 2012	38.26	38.55	37.85	37.92	389,065	-0.36(-0.94%)
Sep 07, 2012	37.03	38.88	37.03	38.28	637,035	-0.01(-0.03%)
Sep 06, 2012	37.30	38.30	37.24	38.29	539,080	+1.05(+2.82%)
Sep 05, 2012	37.51	37.70	36.91	37.24	424,413	-0.11(-0.29%)
Sep 04, 2012	37.26	37.52	36.50	37.35	483,817	+0.08(+0.21%)
Aug 31, 2012	36.78	37.54	36.23	37.27	436,588	+0.86(+2.36%)
Aug 30, 2012	36.02	36.44	35.54	36.41	401,312	+0.19(+0.52%)
Aug 29, 2012	36.04	36.56	35.67	36.22	430,179	+0.05(+0.14%)
Aug 27, 2012	37.26	37.26	35.92	36.17	489,055	-0.83(-2.24%)
Aug 24, 2012	37.09	37.60	36.64	37.00	419,221	-0.28(-0.75%)
Aug 23, 2012	37.64	38.34	37.23	37.28	444,533	-0.57(-1.51%)
Aug 22, 2012	36.91	38.65	36.45	37.85	501,483	+1.34(+3.67%)
Aug 21, 2012	36.60	37.31	36.32	36.51	379,945	-0.12(-0.33%)
Aug 20, 2012	37.24	37.24	36.37	36.63	581,798	-0.62(-1.66%)
Aug 17, 2012	37.04	37.53	36.69	37.25	475,194	+0.09(+0.24%)
Aug 16, 2012	35.72	37.41	35.30	37.16	346,744	+1.51(+4.24%)
Aug 15, 2012	36.11	36.68	35.41	35.65	398,192	-0.56(-1.55%)
Aug 14, 2012	36.42	36.82	36.02	36.21	304,099	-0.04(-0.11%)
Aug 13, 2012	36.09	36.52	35.47	36.25	233,205	+0.14(+0.39%)
Aug 10, 2012	36.55	36.63	35.80	36.11	295,123	-0.59(-1.61%)
Aug 09, 2012	36.16	37.13	35.97	36.70	460,513	+0.64(+1.77%)
Aug 08, 2012	35.20	36.14	34.77	36.06	614,422	+0.58(+1.63%)
Aug 07, 2012	35.49	35.85	34.69	35.48	628,931	+0.25(+0.71%)
Aug 06, 2012	34.77	35.44	34.40	35.23	329,947	+0.65(+1.88%)
Aug 03, 2012	35.78	35.78	34.25	34.58	485,642	-0.31(-0.89%)
Aug 02, 2012	34.18	35.36	34.02	34.89	515,119	+0.32(+0.93%)

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.