Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	43.54	44.72	43.43	44.51	613,179	+1.03(+2.37%)
Feb 26, 2015	43.80	44.07	43.13	43.48	319,527	-0.24(-0.55%)
Feb 25, 2015	43.97	44.40	43.66	43.72	651,398	-0.35(-0.79%)
Feb 24, 2015	43.34	44.55	42.74	44.07	1,203,709	+2.23(+5.33%)
Feb 23, 2015	42.19	42.62	41.44	41.84	457,222	-0.62(-1.46%)
Feb 20, 2015	42.30	42.60	41.70	42.46	478,375	-0.02(-0.05%)
Feb 19, 2015	42.70	42.81	41.88	42.48	422,851	-0.34(-0.79%)
Feb 18, 2015	42.36	42.89	41.86	42.82	762,799	+0.58(+1.37%)
Feb 17, 2015	41.82	42.37	41.17	42.24	519,327	+0.30(+0.72%)
Feb 13, 2015	42.03	41.94	41.94	41.94	766,500	-0.09(-0.21%)
Feb 12, 2015	40.63	42.12	40.47	42.03	830,099	+1.77(+4.40%)
Feb 11, 2015	39.68	40.90	39.62	40.26	545,017	-0.08(-0.20%)
Feb 10, 2015	39.79	40.75	39.75	40.34	572,523	+0.67(+1.69%)
Feb 09, 2015	39.12	39.94	38.84	39.67	377,946	+0.63(+1.61%)
Feb 06, 2015	38.53	39.17	38.26	39.04	1,173,104	+0.67(+1.75%)
Feb 05, 2015	38.84	39.23	37.89	38.37	513,148	-0.47(-1.21%)
Feb 04, 2015	37.21	38.96	37.01	38.84	992,165	+1.34(+3.57%)
Feb 03, 2015	36.41	37.56	36.23	37.50	574,347	+1.08(+2.97%)
Feb 02, 2015	36.28	36.86	35.53	36.42	701,812	+0.01(+0.03%)
Jan 30, 2015	36.00	36.59	35.50	36.41	1,050,182	+0.26(+0.72%)
Jan 29, 2015	34.50	36.18	32.62	36.15	1,200,169	+2.85(+8.56%)
Jan 28, 2015	34.26	34.26	33.04	33.30	1,010,199	-0.69(-2.03%)
Jan 27, 2015	33.51	34.23	33.12	33.99	744,445	-0.01(-0.03%)
Jan 26, 2015	33.50	34.11	32.86	34.00	714,157	+1.00(+3.03%)
Jan 23, 2015	33.08	33.44	32.40	33.00	489,549	-0.02(-0.06%)
Jan 22, 2015	32.70	33.23	32.14	33.02	547,367	+0.56(+1.73%)
Jan 21, 2015	31.89	32.58	31.88	32.46	583,533	+0.52(+1.63%)
Jan 20, 2015	33.25	33.38	31.69	31.94	1,061,202	-1.89(-5.59%)
Jan 16, 2015	33.23	34.30	32.36	33.83	989,053	+0.25(+0.74%)
Jan 15, 2015	35.42	35.82	33.46	33.58	1,143,179	-1.84(-5.19%)
Jan 14, 2015	35.72	36.35	34.71	35.42	730,155	-0.71(-1.97%)
Jan 13, 2015	38.05	38.35	35.55	36.13	1,282,261	-1.30(-3.47%)
Jan 12, 2015	36.81	37.61	36.28	37.43	535,975	+0.62(+1.68%)
Jan 09, 2015	36.87	37.55	36.51	36.81	552,154	+0.11(+0.30%)
Jan 08, 2015	36.90	37.06	36.50	36.70	545,389	+0.12(+0.33%)
Jan 07, 2015	35.40	36.94	35.20	36.58	572,412	+1.48(+4.22%)
Jan 06, 2015	35.19	35.41	34.43	35.10	601,459	-0.06(-0.17%)
Jan 05, 2015	35.50	35.50	34.86	35.16	431,492	-0.51(-1.43%)
Jan 02, 2015	36.08	36.17	34.88	35.67	467,252	-0.32(-0.89%)
Dec 31, 2014	35.54	35.99	35.99	35.99	319,800	+0.53(+1.49%)
Dec 30, 2014	35.23	35.87	35.08	35.46	231,774	+0.07(+0.20%)
Dec 29, 2014	35.54	35.96	35.25	35.39	331,042	-0.08(-0.23%)
Dec 26, 2014	35.20	35.61	35.15	35.47	246,840	+0.43(+1.23%)
Dec 24, 2014	34.92	35.04	35.04	35.04	166,600	+0.15(+0.43%)
Dec 23, 2014	35.34	35.50	34.69	34.89	620,122	-0.30(-0.85%)
Dec 22, 2014	34.94	35.30	34.53	35.19	437,974	+0.18(+0.51%)
Dec 19, 2014	35.09	35.10	34.16	35.01	1,320,260	+0.00(+0.00%)
Dec 18, 2014	35.03	35.27	34.08	35.01	659,821	+0.51(+1.48%)
Dec 17, 2014	32.82	34.55	32.74	34.50	817,217	+1.73(+5.28%)
Dec 16, 2014	32.75	33.57	32.40	32.77	850,798	-0.08(-0.24%)
Dec 15, 2014	33.32	33.55	32.44	32.85	634,654	-0.38(-1.14%)
Dec 12, 2014	33.50	33.73	33.19	33.23	637,944	-0.58(-1.72%)
Dec 11, 2014	34.09	34.40	33.78	33.81	430,536	-0.07(-0.21%)
Dec 10, 2014	36.00	36.30	33.85	33.88	934,541	-2.18(-6.05%)
Dec 09, 2014	34.94	36.09	34.86	36.06	549,962	+0.81(+2.30%)
Dec 08, 2014	35.36	35.79	35.16	35.25	405,207	-0.11(-0.31%)
Dec 05, 2014	35.73	36.09	35.23	35.36	458,436	-0.33(-0.92%)
Dec 04, 2014	36.83	36.92	35.54	35.69	908,479	-1.17(-3.17%)
Dec 03, 2014	38.28	38.49	36.74	36.86	1,030,240	-1.45(-3.78%)
Dec 02, 2014	38.19	38.64	38.07	38.31	377,181	+0.13(+0.34%)

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.