Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	47.40	47.87	47.87	47.87	283,132	+0.48(+1.01%)
Dec 30, 2013	46.60	47.52	46.45	47.39	343,890	+0.69(+1.47%)
Dec 27, 2013	46.89	47.09	46.33	46.70	255,970	-0.08(-0.17%)
Dec 26, 2013	46.68	47.11	46.11	46.78	313,456	+0.36(+0.77%)
Dec 24, 2013	45.94	47.11	45.53	46.42	206,225	+0.45(+0.98%)
Dec 23, 2013	45.65	46.45	45.29	45.97	412,790	+0.62(+1.36%)
Dec 20, 2013	43.57	45.44	43.57	45.35	713,126	+1.77(+4.05%)
Dec 19, 2013	43.51	43.95	43.08	43.59	349,042	-0.42(-0.95%)
Dec 18, 2013	43.11	44.41	42.51	44.01	597,869	+1.56(+3.67%)
Dec 17, 2013	41.93	42.59	41.21	42.45	388,662	+0.45(+1.07%)
Dec 16, 2013	42.11	42.57	41.83	42.00	263,887	+0.12(+0.29%)
Dec 13, 2013	42.05	42.43	41.49	41.88	325,294	-0.12(-0.28%)
Dec 12, 2013	42.29	42.39	41.74	42.00	285,331	-0.30(-0.71%)
Dec 11, 2013	42.99	42.99	41.84	42.30	286,864	-0.74(-1.71%)
Dec 10, 2013	43.58	44.65	43.01	43.04	251,733	-0.23(-0.53%)
Dec 09, 2013	42.63	43.75	42.44	43.27	341,568	+0.95(+2.24%)
Dec 06, 2013	42.65	43.08	42.17	42.32	204,115	+0.36(+0.86%)
Dec 05, 2013	42.02	42.37	41.52	41.96	264,822	-0.20(-0.47%)
Dec 04, 2013	41.98	42.84	41.46	42.16	266,717	-0.10(-0.24%)
Dec 03, 2013	42.41	43.04	41.97	42.26	252,675	-0.37(-0.87%)
Dec 02, 2013	43.56	43.56	42.50	42.63	365,345	-0.84(-1.93%)
Nov 29, 2013	43.70	44.29	43.05	43.47	253,035	-0.03(-0.07%)
Nov 27, 2013	43.75	44.47	43.48	43.50	363,924	-0.18(-0.41%)
Nov 26, 2013	42.46	43.68	41.91	43.68	503,927	+1.76(+4.19%)
Nov 25, 2013	41.84	42.10	40.91	41.92	395,372	+0.11(+0.26%)
Nov 22, 2013	41.89	42.00	41.43	41.81	522,667	-0.07(-0.17%)
Nov 21, 2013	41.37	42.07	40.22	41.88	724,583	+0.70(+1.70%)
Nov 20, 2013	42.09	42.98	41.00	41.18	434,543	-0.68(-1.62%)
Nov 19, 2013	42.50	42.89	41.49	41.86	407,068	-0.49(-1.15%)
Nov 18, 2013	42.89	43.40	42.21	42.35	373,927	-0.28(-0.65%)
Nov 15, 2013	42.90	43.36	42.59	42.63	374,155	-0.13(-0.30%)
Nov 14, 2013	41.68	43.19	41.40	42.76	542,774	+1.24(+2.98%)
Nov 13, 2013	41.14	42.27	40.95	41.52	538,418	+0.22(+0.53%)
Nov 12, 2013	40.86	41.58	40.40	41.30	674,358	+0.41(+1.00%)
Nov 11, 2013	41.76	41.76	40.62	40.89	889,571	-0.92(-2.19%)
Nov 08, 2013	42.48	42.59	41.31	41.81	488,777	-1.34(-3.10%)
Nov 07, 2013	44.51	45.26	43.11	43.15	435,118	-0.78(-1.77%)
Nov 06, 2013	42.91	43.97	42.81	43.93	486,796	+0.62(+1.43%)
Nov 05, 2013	44.10	44.42	42.95	43.31	368,844	-1.11(-2.49%)
Nov 04, 2013	44.53	44.90	44.20	44.41	431,671	+0.23(+0.52%)
Nov 01, 2013	45.19	45.24	43.31	44.19	606,146	-1.09(-2.40%)
Oct 31, 2013	45.87	46.38	45.25	45.27	580,638	-0.71(-1.54%)
Oct 30, 2013	46.78	46.88	45.48	45.98	562,766	-0.90(-1.91%)
Oct 29, 2013	46.61	46.88	46.13	46.88	383,077	+0.33(+0.71%)
Oct 28, 2013	45.94	46.77	45.29	46.55	813,803	+0.61(+1.32%)
Oct 25, 2013	46.27	46.44	45.53	45.94	455,090	-0.32(-0.69%)
Oct 24, 2013	45.47	47.12	45.24	46.26	841,134	+1.01(+2.23%)
Oct 23, 2013	44.14	47.36	43.97	45.25	1,445,898	+1.90(+4.37%)
Oct 22, 2013	42.61	43.58	42.60	43.36	873,765	+1.05(+2.48%)
Oct 21, 2013	43.28	43.28	41.15	42.31	727,963	-0.65(-1.51%)
Oct 18, 2013	43.54	43.54	42.59	42.96	744,701	-0.22(-0.51%)
Oct 17, 2013	40.89	43.18	40.89	43.18	647,662	+1.80(+4.34%)
Oct 16, 2013	40.67	41.58	40.07	41.38	437,561	+1.00(+2.47%)
Oct 15, 2013	41.16	41.20	40.32	40.39	475,460	-1.04(-2.50%)
Oct 14, 2013	41.34	41.45	40.26	41.42	432,028	-0.18(-0.43%)
Oct 11, 2013	40.44	42.05	40.38	41.60	313,052	+0.87(+2.13%)
Oct 10, 2013	40.80	41.05	40.44	40.73	403,188	+0.60(+1.49%)
Oct 09, 2013	39.81	40.60	38.82	40.14	704,680	+0.41(+1.03%)
Oct 08, 2013	40.48	41.11	39.55	39.73	502,217	-0.86(-2.11%)
Oct 07, 2013	41.36	41.56	40.50	40.58	738,688	-1.27(-3.03%)
Oct 04, 2013	43.43	43.67	41.71	41.85	714,544	-1.69(-3.87%)
Oct 03, 2013	43.64	44.13	43.19	43.54	740,439	-0.27(-0.61%)
Oct 02, 2013	42.51	43.86	42.40	43.81	559,677	+0.85(+1.97%)

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.