Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	48.16	49.41	47.26	47.36	330,257	-1.16(-2.39%)
May 30, 2013	49.00	49.75	48.16	48.52	548,231	-0.13(-0.27%)
May 29, 2013	50.06	50.17	48.27	48.65	598,165	-1.68(-3.34%)
May 28, 2013	50.96	51.63	50.01	50.33	539,700	+0.26(+0.52%)
May 24, 2013	50.06	50.31	49.20	50.07	178,015	-0.18(-0.36%)
May 23, 2013	48.65	50.90	48.15	50.25	562,943	+0.72(+1.45%)
May 22, 2013	50.14	52.46	49.02	49.53	542,119	-0.37(-0.74%)
May 21, 2013	50.69	50.89	49.06	49.90	333,791	-0.77(-1.52%)
May 20, 2013	50.72	51.45	50.33	50.67	216,691	-0.20(-0.39%)
May 17, 2013	50.61	51.64	50.61	50.87	513,427	+0.63(+1.25%)
May 16, 2013	51.29	51.53	49.08	50.24	830,657	-1.24(-2.41%)
May 15, 2013	51.80	52.67	51.43	51.48	463,461	-0.23(-0.44%)
May 13, 2013	51.78	52.12	51.40	51.71	366,197	-0.14(-0.27%)
May 10, 2013	51.32	52.03	51.06	51.85	502,019	+0.65(+1.27%)
May 09, 2013	51.21	52.38	51.05	51.20	756,588	+0.07(+0.14%)
May 08, 2013	51.23	51.48	49.52	51.13	684,405	-0.30(-0.58%)
May 07, 2013	51.47	51.75	50.43	51.43	481,662	+0.04(+0.08%)
May 06, 2013	51.11	51.86	50.74	51.39	441,758	+0.46(+0.90%)
May 03, 2013	50.88	51.21	50.53	50.93	425,061	+0.81(+1.62%)
May 02, 2013	48.88	50.63	48.73	50.12	562,268	+1.58(+3.26%)
May 01, 2013	48.71	48.96	47.59	48.54	628,589	-0.25(-0.51%)
Apr 30, 2013	49.12	49.41	48.12	48.79	648,055	-0.42(-0.85%)
Apr 29, 2013	49.50	50.50	49.05	49.21	392,649	-0.05(-0.10%)
Apr 26, 2013	49.55	49.72	49.04	49.26	931,427	+0.07(+0.14%)
Apr 25, 2013	49.04	50.41	48.00	49.19	855,840	+0.44(+0.90%)
Apr 24, 2013	46.86	49.05	45.36	48.75	1,674,222	+3.66(+8.12%)
Apr 23, 2013	43.11	45.59	43.11	45.09	1,201,507	+2.51(+5.89%)
Apr 22, 2013	41.55	42.77	40.22	42.58	650,406	+1.02(+2.45%)
Apr 19, 2013	39.87	41.80	39.76	41.56	602,393	+1.79(+4.50%)
Apr 18, 2013	41.19	41.32	39.02	39.77	792,618	-1.44(-3.49%)
Apr 17, 2013	40.44	41.45	39.77	41.21	687,803	+0.35(+0.86%)
Apr 16, 2013	40.84	41.00	39.80	40.86	730,581	+0.85(+2.12%)
Apr 15, 2013	42.98	43.25	39.85	40.01	736,865	-3.32(-7.66%)
Apr 12, 2013	43.31	44.36	43.06	43.33	345,930	-0.28(-0.64%)
Apr 11, 2013	43.05	43.80	42.93	43.61	587,506	+0.50(+1.16%)
Apr 10, 2013	43.83	43.90	42.17	43.11	750,971	-0.59(-1.35%)
Apr 09, 2013	44.45	44.60	43.40	43.70	309,936	-0.69(-1.55%)
Apr 08, 2013	43.63	44.61	43.33	44.39	575,795	+0.70(+1.60%)
Apr 05, 2013	42.83	43.77	41.45	43.69	810,116	-0.38(-0.86%)
Apr 04, 2013	43.60	44.37	43.47	44.07	399,849	+0.64(+1.47%)
Apr 03, 2013	45.02	45.44	42.52	43.43	1,143,124	-1.57(-3.49%)
Apr 02, 2013	45.91	46.71	44.81	45.00	444,327	-0.71(-1.55%)
Apr 01, 2013	46.80	47.21	45.45	45.71	440,105	-1.15(-2.45%)
Mar 28, 2013	47.38	47.54	46.57	46.86	351,785	-0.40(-0.85%)
Mar 27, 2013	46.57	47.33	46.32	47.26	237,612	+0.33(+0.70%)
Mar 26, 2013	47.67	48.08	46.70	46.93	384,327	-0.41(-0.87%)
Mar 25, 2013	47.91	48.48	46.85	47.34	365,337	-0.32(-0.67%)
Mar 22, 2013	47.94	48.23	47.44	47.66	263,066	-0.02(-0.04%)
Mar 21, 2013	47.91	48.62	47.44	47.68	616,608	-0.42(-0.87%)
Mar 20, 2013	47.13	48.50	46.96	48.10	687,898	+1.43(+3.06%)
Mar 19, 2013	47.40	48.01	46.18	46.67	813,421	+0.00(+0.00%)
Mar 18, 2013	45.61	47.10	45.05	46.67	936,296	+0.80(+1.74%)
Mar 15, 2013	44.56	46.62	44.53	45.87	1,857,181	+1.30(+2.92%)
Mar 14, 2013	43.61	44.61	43.30	44.57	779,216	+1.22(+2.81%)
Mar 13, 2013	43.02	43.76	42.69	43.35	383,231	+0.26(+0.60%)
Mar 12, 2013	44.30	44.30	42.71	43.09	517,470	-1.28(-2.88%)
Mar 11, 2013	44.32	44.93	44.19	44.37	523,735	+0.36(+0.82%)
Mar 08, 2013	44.01	44.14	42.90	44.01	971,492	+0.64(+1.48%)
Mar 07, 2013	43.20	43.60	42.36	43.37	440,598	+0.21(+0.49%)
Mar 06, 2013	42.43	43.75	42.29	43.16	671,834	+1.08(+2.57%)
Mar 05, 2013	42.28	42.93	41.99	42.08	712,549	+0.07(+0.17%)
Mar 04, 2013	41.03	42.12	41.03	42.01	816,745	+0.89(+2.16%)

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.