Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	39.88	40.14	38.80	39.22	425,655	-0.72(-1.80%)
Nov 26, 2014	40.23	39.94	39.94	39.94	252,800	-0.30(-0.75%)
Nov 25, 2014	40.66	41.08	39.85	40.24	306,775	-0.36(-0.89%)
Nov 24, 2014	40.28	40.84	40.21	40.60	372,005	+0.47(+1.17%)
Nov 21, 2014	39.90	40.36	39.77	40.13	490,455	+0.81(+2.06%)
Nov 20, 2014	38.11	39.53	38.01	39.32	326,130	+0.94(+2.45%)
Nov 19, 2014	38.92	39.23	38.26	38.38	259,343	-0.50(-1.29%)
Nov 18, 2014	38.63	39.13	38.53	38.88	359,906	+0.32(+0.83%)
Nov 17, 2014	38.20	38.75	38.10	38.56	218,777	+0.11(+0.29%)
Nov 14, 2014	37.87	38.67	37.87	38.45	472,595	+0.58(+1.53%)
Nov 13, 2014	37.74	38.54	37.74	37.87	455,469	+0.02(+0.05%)
Nov 12, 2014	38.39	38.83	37.60	37.85	436,239	-0.85(-2.20%)
Nov 11, 2014	37.24	38.85	37.24	38.70	597,887	+1.46(+3.92%)
Nov 10, 2014	37.78	38.25	37.07	37.24	391,418	-0.24(-0.64%)
Nov 07, 2014	37.10	37.71	36.85	37.48	408,695	+0.39(+1.05%)
Nov 06, 2014	36.26	37.22	36.15	37.09	392,736	+0.78(+2.15%)
Nov 05, 2014	37.15	37.47	36.16	36.31	509,671	-0.62(-1.68%)
Nov 04, 2014	37.34	37.52	36.63	36.93	340,983	-0.48(-1.28%)
Nov 03, 2014	36.77	37.56	36.49	37.41	550,203	+0.62(+1.69%)
Oct 31, 2014	37.02	37.10	36.26	36.79	504,492	+0.26(+0.71%)
Oct 30, 2014	35.98	36.80	35.48	36.53	629,907	+0.26(+0.72%)
Oct 29, 2014	38.08	38.29	36.10	36.27	792,801	-2.33(-6.04%)
Oct 28, 2014	37.88	38.93	37.48	38.60	679,987	+0.84(+2.22%)
Oct 27, 2014	37.77	37.88	37.90	37.76	402,083	-0.14(-0.37%)
Oct 24, 2014	37.77	38.06	37.10	37.90	183,574	+0.08(+0.21%)
Oct 23, 2014	37.62	38.30	37.03	37.82	333,326	+0.67(+1.80%)
Oct 22, 2014	37.43	37.71	37.11	37.15	350,707	-0.31(-0.83%)
Oct 21, 2014	37.37	37.69	37.09	37.46	373,447	+0.28(+0.75%)
Oct 20, 2014	36.62	37.55	36.62	37.18	466,908	+0.48(+1.31%)
Oct 17, 2014	35.43	37.28	35.18	36.70	1,100,350	+1.63(+4.65%)
Oct 16, 2014	34.57	35.78	34.42	35.07	542,691	-0.21(-0.60%)
Oct 15, 2014	33.48	35.45	33.27	35.28	968,662	+1.25(+3.67%)
Oct 14, 2014	33.61	34.62	33.40	34.03	405,510	+0.83(+2.50%)
Oct 13, 2014	33.92	34.48	33.11	33.20	661,159	-0.62(-1.83%)
Oct 10, 2014	35.37	35.46	33.70	33.82	899,966	-1.60(-4.52%)
Oct 09, 2014	36.63	36.73	35.19	35.42	500,431	-1.16(-3.17%)
Oct 08, 2014	35.87	36.64	35.64	36.58	446,742	+0.67(+1.87%)
Oct 07, 2014	36.15	36.84	35.91	35.91	357,741	-0.39(-1.07%)
Oct 06, 2014	36.56	36.83	36.29	36.30	574,639	+0.38(+1.06%)
Oct 03, 2014	35.39	36.18	35.19	35.92	559,464	+0.94(+2.69%)
Oct 02, 2014	35.34	35.58	34.40	34.98	1,115,792	-0.12(-0.34%)
Oct 01, 2014	35.48	35.80	35.02	35.10	583,993	-0.40(-1.13%)
Sep 30, 2014	36.27	36.49	35.43	35.50	646,933	-0.68(-1.88%)
Sep 29, 2014	36.50	36.61	36.07	36.18	426,629	-0.64(-1.74%)
Sep 26, 2014	36.94	37.15	36.65	36.82	398,937	-0.06(-0.16%)
Sep 25, 2014	38.12	38.20	36.68	36.88	962,436	-1.37(-3.58%)
Sep 24, 2014	38.02	38.45	37.56	38.25	560,760	-0.11(-0.29%)
Sep 23, 2014	37.87	38.53	37.36	38.36	571,071	+0.51(+1.35%)
Sep 22, 2014	38.75	38.75	37.34	37.85	606,381	-0.99(-2.55%)
Sep 19, 2014	39.83	39.94	38.80	38.84	765,841	-0.98(-2.46%)
Sep 18, 2014	40.33	40.33	39.77	39.82	373,613	-0.48(-1.19%)
Sep 17, 2014	39.42	40.66	39.31	40.30	495,753	+1.26(+3.23%)
Sep 16, 2014	39.00	39.23	38.60	39.04	450,808	-0.16(-0.41%)
Sep 15, 2014	39.85	40.14	39.18	39.20	578,271	-0.67(-1.68%)
Sep 12, 2014	40.22	40.22	39.20	39.87	409,961	-0.40(-0.99%)
Sep 11, 2014	39.97	40.54	39.96	40.27	241,689	+0.02(+0.05%)
Sep 10, 2014	39.82	40.44	39.54	40.25	322,630	+0.37(+0.93%)
Sep 09, 2014	39.65	40.03	39.53	39.88	442,664	-0.27(-0.67%)
Sep 08, 2014	39.75	40.29	39.65	40.15	273,748	+0.32(+0.80%)
Sep 05, 2014	39.83	40.37	39.75	39.83	260,342	-0.07(-0.18%)
Sep 04, 2014	39.76	40.16	39.55	39.90	268,052	+0.29(+0.73%)
Sep 03, 2014	41.06	41.06	39.55	39.61	659,597	-1.35(-3.30%)

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.