Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2012	35.38	35.71	34.49	34.57	563,170	-0.53(-1.51%)
Jul 31, 2012	36.97	37.33	35.01	35.10	1,042,960	-2.05(-5.52%)
Jul 30, 2012	37.87	38.16	37.03	37.15	503,269	-0.63(-1.67%)
Jul 27, 2012	37.61	38.09	36.76	37.78	1,012,446	+0.55(+1.48%)
Jul 26, 2012	34.61	37.53	34.29	37.23	2,073,160	+4.23(+12.82%)
Jul 25, 2012	34.95	35.16	32.96	33.00	1,326,726	-1.68(-4.84%)
Jul 24, 2012	35.55	35.88	34.47	34.68	520,492	-0.74(-2.09%)
Jul 23, 2012	34.38	35.89	34.37	35.42	458,175	+0.34(+0.97%)
Jul 20, 2012	34.51	36.03	34.51	35.08	942,083	+0.33(+0.95%)
Jul 19, 2012	35.49	35.67	34.57	34.75	1,003,428	-0.51(-1.45%)
Jul 18, 2012	35.66	36.60	35.08	35.26	732,762	-0.41(-1.15%)
Jul 17, 2012	36.08	36.40	35.33	35.67	1,156,639	-0.26(-0.72%)
Jul 16, 2012	35.76	36.44	35.29	35.93	497,178	+0.18(+0.50%)
Jul 13, 2012	35.65	36.45	35.60	35.75	512,487	+0.31(+0.87%)
Jul 12, 2012	34.62	35.70	34.28	35.44	1,331,995	+0.67(+1.93%)
Jul 11, 2012	34.94	35.04	34.29	34.77	1,278,766	-0.14(-0.40%)
Jul 10, 2012	35.18	35.75	34.75	34.91	3,816,444	-0.47(-1.33%)
Jul 09, 2012	34.27	35.43	33.48	35.38	1,076,846	+0.21(+0.60%)
Jul 06, 2012	34.95	35.28	33.92	35.17	610,985	-0.23(-0.65%)
Jul 05, 2012	34.35	35.45	34.31	35.40	588,671	+1.08(+3.15%)
Jul 03, 2012	34.51	34.59	34.18	34.32	252,811	-0.29(-0.84%)

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.