Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	36.40	36.87	35.96	36.43	465,694	+0.43(+1.19%)
Sep 29, 2015	36.53	36.93	35.51	36.00	592,845	-0.39(-1.07%)
Sep 28, 2015	38.33	38.33	35.65	36.39	729,701	-2.00(-5.22%)
Sep 25, 2015	38.22	38.77	37.89	38.39	409,381	+0.51(+1.34%)
Sep 24, 2015	36.98	37.99	36.33	37.88	504,211	+0.49(+1.31%)
Sep 23, 2015	37.32	38.04	37.16	37.39	519,404	+0.23(+0.62%)
Sep 22, 2015	37.67	37.74	36.54	37.16	684,440	-0.90(-2.36%)
Sep 21, 2015	39.20	39.38	37.90	38.06	583,373	-0.87(-2.23%)
Sep 18, 2015	38.61	39.70	38.61	38.93	849,260	-0.44(-1.11%)
Sep 17, 2015	38.64	40.08	38.56	39.37	804,433	+0.64(+1.65%)
Sep 16, 2015	38.91	38.96	38.30	38.73	604,716	-0.26(-0.67%)
Sep 15, 2015	38.83	39.14	38.58	38.99	269,704	+0.27(+0.70%)
Sep 14, 2015	38.78	39.09	38.31	38.72	569,278	-0.09(-0.23%)
Sep 11, 2015	38.15	38.81	38.06	38.81	746,771	+1.07(+2.83%)
Sep 10, 2015	38.89	39.51	36.03	37.74	2,643,111	-3.67(-8.86%)
Sep 09, 2015	42.38	42.38	41.23	41.41	311,418	-0.68(-1.61%)
Sep 08, 2015	41.47	42.30	41.11	42.09	236,641	+1.24(+3.03%)
Sep 04, 2015	41.04	40.85	40.85	40.85	180,466	-0.80(-1.92%)
Sep 03, 2015	41.65	42.08	41.30	41.65	232,017	+0.38(+0.92%)
Sep 02, 2015	40.73	41.27	40.21	41.27	256,541	+1.00(+2.48%)
Sep 01, 2015	41.27	41.71	40.02	40.28	509,352	-1.76(-4.18%)
Aug 31, 2015	41.30	42.29	41.10	42.03	281,837	+0.44(+1.06%)
Aug 28, 2015	41.46	42.03	41.09	41.59	363,216	+0.11(+0.26%)
Aug 27, 2015	40.79	41.90	39.92	41.48	477,816	+1.06(+2.62%)
Aug 26, 2015	39.73	40.48	38.85	40.43	460,853	+1.19(+3.02%)
Aug 25, 2015	40.80	41.00	39.20	39.24	623,667	-0.87(-2.16%)
Aug 24, 2015	41.17	43.07	40.40	40.11	747,399	-2.66(-6.23%)
Aug 21, 2015	43.22	43.54	42.23	42.77	526,097	-1.17(-2.66%)
Aug 20, 2015	44.82	45.25	43.62	43.94	607,540	-1.32(-2.91%)
Aug 19, 2015	45.39	45.90	44.85	45.25	429,800	-0.29(-0.64%)
Aug 18, 2015	44.34	46.13	44.34	45.54	594,986	+1.23(+2.77%)
Aug 17, 2015	43.07	44.35	42.73	44.32	346,061	+1.08(+2.49%)
Aug 14, 2015	43.04	43.41	42.70	43.24	269,253	-0.05(-0.12%)
Aug 13, 2015	42.34	43.83	41.85	43.29	523,176	+1.02(+2.41%)
Aug 12, 2015	42.57	43.06	41.07	42.27	501,586	-0.90(-2.08%)
Aug 11, 2015	42.92	43.60	42.78	43.17	350,258	+0.08(+0.19%)
Aug 10, 2015	42.59	43.30	42.47	43.09	311,592	+0.74(+1.74%)
Aug 07, 2015	42.01	42.38	41.79	42.35	465,152	+0.27(+0.64%)
Aug 06, 2015	42.51	42.81	41.92	42.08	408,618	-0.34(-0.80%)
Aug 05, 2015	43.29	43.50	42.10	42.42	283,746	-0.61(-1.41%)
Aug 04, 2015	43.77	43.94	42.94	43.03	245,515	-0.90(-2.04%)
Aug 03, 2015	44.80	45.03	43.53	43.93	397,502	-1.06(-2.35%)
Jul 31, 2015	45.02	45.21	43.99	44.98	566,102	+0.17(+0.38%)
Jul 30, 2015	45.30	45.45	43.56	44.81	774,203	-0.81(-1.77%)
Jul 29, 2015	45.17	46.03	44.25	45.62	720,415	-0.33(-0.72%)
Jul 28, 2015	45.99	46.16	44.79	45.95	827,120	+0.42(+0.92%)
Jul 27, 2015	45.80	46.18	45.35	45.53	353,116	-0.54(-1.17%)
Jul 24, 2015	47.09	47.09	45.44	46.07	612,872	-1.06(-2.24%)
Jul 23, 2015	47.69	47.88	46.06	47.13	603,130	-0.37(-0.78%)
Jul 22, 2015	46.74	48.01	46.74	47.50	408,814	+0.61(+1.30%)
Jul 21, 2015	46.63	47.50	46.33	46.89	350,915	+0.28(+0.60%)
Jul 20, 2015	47.40	47.42	46.13	46.61	418,106	-0.79(-1.66%)
Jul 17, 2015	47.89	48.00	47.08	47.40	279,340	-0.36(-0.75%)
Jul 16, 2015	47.74	48.06	47.32	47.76	348,958	+0.16(+0.34%)
Jul 15, 2015	48.93	48.98	47.40	47.60	603,935	-1.43(-2.91%)
Jul 14, 2015	48.42	49.12	48.13	49.02	426,621	+0.53(+1.09%)
Jul 13, 2015	48.73	48.82	48.31	48.49	339,684	+0.00(+0.00%)
Jul 10, 2015	48.01	48.71	47.65	48.49	319,458	+0.64(+1.33%)
Jul 09, 2015	47.98	48.36	47.79	47.86	688,609	+0.55(+1.16%)
Jul 08, 2015	47.03	47.52	47.00	47.31	686,766	-0.19(-0.40%)
Jul 07, 2015	46.69	47.56	45.97	47.50	527,896	+0.74(+1.58%)
Jul 06, 2015	46.64	47.77	46.18	46.76	486,107	-0.34(-0.72%)
Jul 02, 2015	47.40	47.10	47.10	47.10	226,886	-0.15(-0.32%)

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.