Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.30	37.40	35.96	35.96	308,438	-0.85(-2.30%)
Nov 29, 2016	37.00	37.35	36.70	36.80	221,333	-0.20(-0.54%)
Nov 28, 2016	36.51	37.38	36.51	37.00	434,324	+0.30(+0.82%)
Nov 25, 2016	36.21	36.85	36.16	36.70	90,335	+0.45(+1.24%)
Nov 23, 2016		36.26	36.26	36.26	0	+0.35(+0.97%)
Nov 22, 2016	35.86	36.11	35.56	35.91	149,972	+0.30(+0.84%)
Nov 21, 2016	35.46	35.86	35.06	35.61	146,154	+0.20(+0.56%)
Nov 18, 2016	35.26	35.61	34.86	35.41	233,666	+0.30(+0.85%)
Nov 17, 2016	34.21	35.41	34.56	35.11	302,478	+0.90(+2.62%)
Nov 16, 2016	34.46	34.46	33.86	34.21	194,945	-0.25(-0.72%)
Nov 15, 2016	34.46	34.71	33.86	34.46	223,477	+0.05(+0.14%)
Nov 14, 2016	33.86	34.51	33.66	34.41	215,314	+0.95(+2.83%)
Nov 11, 2016	32.52	33.76	32.52	33.46	415,524	+0.95(+2.91%)
Nov 10, 2016	31.77	32.72	31.39	32.52	384,262	+1.00(+3.16%)
Nov 09, 2016	30.07	31.64	29.82	31.52	523,354	+0.95(+3.10%)
Nov 08, 2016	30.62	30.82	29.82	30.57	283,933	-0.35(-1.13%)
Nov 07, 2016	30.67	31.22	30.57	30.92	333,418	+0.65(+2.14%)
Nov 04, 2016	29.72	31.27	29.72	30.27	442,216	+0.40(+1.34%)
Nov 03, 2016	30.12	30.27	29.72	29.87	204,191	-0.10(-0.33%)
Nov 02, 2016	30.22	30.37	29.77	29.97	301,076	-0.20(-0.66%)
Nov 01, 2016	30.87	30.97	29.62	30.17	340,720	-0.70(-2.26%)
Oct 31, 2016	30.72	31.07	30.52	30.87	248,095	+0.10(+0.32%)
Oct 28, 2016	30.32	30.87	29.92	30.77	631,187	+0.15(+0.49%)
Oct 27, 2016	32.27	33.01	30.52	30.62	798,195	-2.44(-7.39%)
Oct 26, 2016	32.07	33.16	31.97	33.06	398,221	+0.85(+2.63%)
Oct 25, 2016	32.86	32.94	31.94	32.22	331,937	-0.90(-2.71%)
Oct 24, 2016	33.31	33.66	32.94	33.11	215,767	+0.05(+0.15%)
Oct 21, 2016	33.26	33.51	32.49	33.06	415,042	-0.55(-1.63%)
Oct 20, 2016	33.86	34.01	33.26	33.61	179,203	-0.60(-1.75%)
Oct 19, 2016	33.96	34.36	33.66	34.21	173,743	+0.45(+1.33%)
Oct 18, 2016	34.11	34.26	33.76	33.76	218,455	+0.05(+0.15%)
Oct 17, 2016	33.76	34.21	33.71	33.71	129,020	-0.10(-0.29%)
Oct 14, 2016	34.00	34.40	33.67	33.81	162,714	+0.07(+0.21%)
Oct 13, 2016	33.83	34.06	33.43	33.74	222,727	-0.40(-1.17%)
Oct 12, 2016	34.30	34.62	34.09	34.14	169,985	-0.07(-0.20%)
Oct 11, 2016	34.21	34.23	33.85	34.21	185,874	-0.08(-0.23%)
Oct 10, 2016	34.29	34.75	34.25	34.29	94,499	+0.22(+0.64%)
Oct 07, 2016	34.83	34.96	33.98	34.07	212,438	-0.67(-1.92%)
Oct 06, 2016	34.63	34.85	34.29	34.74	156,794	-0.01(-0.03%)
Oct 05, 2016	34.49	34.98	34.34	34.75	178,018	+0.41(+1.19%)
Oct 04, 2016	34.62	35.12	34.21	34.34	178,513	-0.23(-0.66%)
Oct 03, 2016	34.51	34.64	34.18	34.57	238,847	-0.04(-0.12%)
Sep 30, 2016	34.39	34.74	34.06	34.61	307,796	+0.55(+1.61%)
Sep 29, 2016	34.24	34.72	34.02	34.06	219,279	-0.46(-1.33%)
Sep 28, 2016	34.23	34.54	33.95	34.52	230,485	+0.25(+0.73%)
Sep 27, 2016	33.83	34.43	33.65	34.27	425,277	+0.43(+1.27%)
Sep 26, 2016	33.40	33.92	33.26	33.84	350,790	+0.19(+0.56%)
Sep 23, 2016	33.58	33.89	33.31	33.65	394,993	-0.06(-0.18%)
Sep 22, 2016	33.04	33.89	32.90	33.71	515,526	+1.05(+3.21%)
Sep 21, 2016	32.40	32.73	32.04	32.67	290,874	+0.41(+1.27%)
Sep 20, 2016	32.95	32.95	32.02	32.26	252,347	-0.64(-1.94%)
Sep 19, 2016	32.99	33.76	32.79	32.89	380,830	+0.13(+0.40%)
Sep 16, 2016	33.31	33.35	32.45	32.77	462,042	-0.77(-2.29%)
Sep 15, 2016	33.75	34.02	33.31	33.53	395,551	-0.33(-0.97%)
Sep 14, 2016	34.15	34.42	33.76	33.86	240,193	-0.30(-0.88%)
Sep 13, 2016	34.93	35.16	34.03	34.16	258,594	-1.16(-3.28%)
Sep 12, 2016	34.35	35.43	34.15	35.32	215,421	+0.69(+1.99%)
Sep 09, 2016	36.03	36.03	34.50	34.63	307,794	-1.65(-4.54%)
Sep 08, 2016	36.57	36.57	36.22	36.28	184,060	-0.36(-0.98%)
Sep 07, 2016	36.04	36.78	35.89	36.63	220,479	+0.64(+1.77%)
Sep 06, 2016	36.01	36.09	35.51	36.00	122,763	+0.12(+0.33%)
Sep 02, 2016	35.87	35.88	35.88	35.88	146,579	+0.32(+0.90%)

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.