Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	37.56	37.59	37.05	37.31	369,357	-0.08(-0.21%)
Nov 27, 2015	37.59	37.76	37.28	37.39	95,314	-0.23(-0.61%)
Nov 25, 2015	36.90	37.62	37.62	37.62	250,500	+0.85(+2.31%)
Nov 24, 2015	36.03	36.86	35.82	36.77	216,905	+0.58(+1.60%)
Nov 23, 2015	35.86	36.69	35.79	36.19	263,895	+0.20(+0.56%)
Nov 20, 2015	35.69	36.05	35.40	35.99	285,269	+0.59(+1.67%)
Nov 19, 2015	35.37	35.60	35.12	35.40	461,451	+0.07(+0.20%)
Nov 18, 2015	34.80	35.40	34.67	35.33	422,695	+0.40(+1.15%)
Nov 17, 2015	35.14	35.80	34.84	34.93	384,166	+0.01(+0.03%)
Nov 16, 2015	34.10	34.98	33.80	34.92	573,315	+0.73(+2.14%)
Nov 13, 2015	34.91	35.25	34.15	34.19	547,228	-0.78(-2.23%)
Nov 12, 2015	35.96	35.98	34.91	34.97	424,320	-1.41(-3.88%)
Nov 11, 2015	35.35	36.65	35.21	36.38	486,717	+1.07(+3.03%)
Nov 10, 2015	34.32	35.45	34.14	35.31	449,651	+1.01(+2.94%)
Nov 09, 2015	35.22	35.47	33.74	34.30	343,197	-0.81(-2.31%)
Nov 06, 2015	35.17	35.50	34.50	35.11	444,694	-0.30(-0.85%)
Nov 05, 2015	35.92	35.92	35.00	35.41	445,051	-0.40(-1.12%)
Nov 04, 2015	36.01	36.43	35.44	35.81	411,078	-0.08(-0.22%)
Nov 03, 2015	35.02	36.10	34.36	35.89	763,745	+0.73(+2.08%)
Nov 02, 2015	35.18	35.78	35.02	35.16	721,074	-0.10(-0.28%)
Oct 30, 2015	34.89	36.27	34.13	35.26	1,285,597	-0.19(-0.54%)
Oct 29, 2015	36.77	37.74	35.36	35.45	1,264,985	-3.81(-9.70%)
Oct 28, 2015	38.79	39.68	37.77	39.26	796,435	+0.55(+1.42%)
Oct 27, 2015	40.23	40.23	38.12	38.71	672,796	-1.76(-4.35%)
Oct 26, 2015	40.31	40.65	39.39	40.47	458,058	+0.08(+0.20%)
Oct 23, 2015	40.15	40.66	39.29	40.39	370,752	+0.45(+1.13%)
Oct 22, 2015	40.60	40.60	39.20	39.94	381,163	-0.78(-1.92%)
Oct 21, 2015	40.84	41.33	40.00	40.72	319,367	+0.00(+0.00%)
Oct 20, 2015	40.23	41.20	40.23	40.72	245,748	+0.49(+1.22%)
Oct 19, 2015	39.44	40.49	39.44	40.23	372,598	+0.68(+1.72%)
Oct 16, 2015	39.39	39.87	38.74	39.55	345,795	+0.26(+0.66%)
Oct 15, 2015	38.54	39.35	38.06	39.29	332,630	+0.93(+2.42%)
Oct 14, 2015	39.47	39.65	37.97	38.36	560,598	-1.20(-3.03%)
Oct 13, 2015	39.84	41.16	39.46	39.56	434,578	-0.55(-1.37%)
Oct 12, 2015	39.96	40.29	39.43	40.11	338,597	+0.24(+0.60%)
Oct 09, 2015	39.90	40.05	39.24	39.87	380,243	+0.06(+0.15%)
Oct 08, 2015	38.90	40.03	38.79	39.81	400,067	+0.93(+2.39%)
Oct 07, 2015	37.96	38.92	37.58	38.88	406,622	+1.17(+3.10%)
Oct 06, 2015	38.84	39.26	37.61	37.71	497,408	-1.25(-3.21%)
Oct 05, 2015	37.49	39.13	37.22	38.96	375,745	+1.82(+4.90%)
Oct 02, 2015	36.76	37.18	36.00	37.14	351,152	+0.03(+0.08%)
Oct 01, 2015	36.56	37.29	36.26	37.11	448,083	+0.59(+1.62%)
Sep 30, 2015	36.49	36.97	36.05	36.52	464,490	+0.43(+1.19%)
Sep 29, 2015	36.62	37.03	35.60	36.09	591,312	-0.39(-1.07%)
Sep 28, 2015	38.43	38.43	35.74	36.48	727,814	-2.01(-5.22%)
Sep 25, 2015	38.32	38.87	37.99	38.49	408,322	+0.51(+1.34%)
Sep 24, 2015	37.08	38.09	36.42	37.98	502,907	+0.49(+1.31%)
Sep 23, 2015	37.42	38.14	37.26	37.49	518,061	+0.23(+0.62%)
Sep 22, 2015	37.77	37.84	36.63	37.26	682,670	-0.90(-2.36%)
Sep 21, 2015	39.30	39.48	38.00	38.16	581,864	-0.87(-2.23%)
Sep 18, 2015	38.71	39.80	38.71	39.03	847,063	-0.44(-1.11%)
Sep 17, 2015	38.74	40.18	38.66	39.47	802,352	+0.64(+1.65%)
Sep 16, 2015	39.01	39.06	38.40	38.83	603,152	-0.26(-0.67%)
Sep 15, 2015	38.93	39.24	38.68	39.09	269,007	+0.27(+0.70%)
Sep 14, 2015	38.88	39.20	38.41	38.82	567,806	-0.09(-0.23%)
Sep 11, 2015	38.25	38.91	38.16	38.91	744,840	+1.07(+2.83%)
Sep 10, 2015	38.99	39.61	36.12	37.84	2,636,274	-3.68(-8.86%)
Sep 09, 2015	42.49	42.49	41.34	41.52	310,613	-0.68(-1.61%)
Sep 08, 2015	41.58	42.41	41.22	42.20	236,029	+1.24(+3.03%)
Sep 04, 2015	41.15	40.96	40.96	40.96	180,000	-0.80(-1.92%)
Sep 03, 2015	41.76	42.19	41.41	41.76	231,417	+0.38(+0.92%)
Sep 02, 2015	40.84	41.38	40.31	41.38	255,878	+1.00(+2.48%)

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.