Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	36.18	36.40	35.34	35.41	648,610	-0.68(-1.88%)
Sep 29, 2014	36.41	36.52	35.98	36.09	427,735	-0.64(-1.74%)
Sep 26, 2014	36.84	37.05	36.56	36.72	399,971	-0.06(-0.16%)
Sep 25, 2014	38.02	38.10	36.59	36.78	964,932	-1.37(-3.58%)
Sep 24, 2014	37.92	38.35	37.46	38.15	562,214	-0.11(-0.29%)
Sep 23, 2014	37.77	38.43	37.26	38.26	572,552	+0.51(+1.35%)
Sep 22, 2014	38.65	38.65	37.24	37.75	607,953	-0.99(-2.55%)
Sep 19, 2014	39.73	39.84	38.70	38.74	767,827	-0.98(-2.46%)
Sep 18, 2014	40.23	40.23	39.67	39.72	374,582	-0.48(-1.19%)
Sep 17, 2014	39.32	40.55	39.21	40.20	497,038	+1.26(+3.23%)
Sep 16, 2014	38.90	39.13	38.50	38.94	451,977	-0.16(-0.41%)
Sep 15, 2014	39.75	40.04	39.08	39.10	579,770	-0.67(-1.68%)
Sep 12, 2014	40.12	40.12	39.10	39.77	411,024	-0.40(-0.99%)
Sep 11, 2014	39.87	40.44	39.86	40.17	242,315	+0.02(+0.05%)
Sep 10, 2014	39.72	40.34	39.44	40.15	323,466	+0.37(+0.93%)
Sep 09, 2014	39.55	39.93	39.43	39.78	443,812	-0.27(-0.67%)
Sep 08, 2014	39.65	40.19	39.55	40.05	274,458	+0.32(+0.80%)
Sep 05, 2014	39.73	40.27	39.65	39.73	261,017	-0.07(-0.18%)
Sep 04, 2014	39.66	40.06	39.45	39.80	268,747	+0.29(+0.73%)
Sep 03, 2014	40.95	40.95	39.45	39.51	661,307	-1.35(-3.30%)
Sep 02, 2014	41.14	41.39	40.75	40.85	392,177	-0.31(-0.75%)
Aug 29, 2014	40.81	41.16	41.16	41.16	358,226	+0.47(+1.15%)
Aug 28, 2014	41.01	41.01	40.46	40.69	402,792	-0.56(-1.35%)
Aug 27, 2014	41.26	41.34	40.99	41.25	181,907	+0.03(+0.07%)
Aug 26, 2014	41.23	41.40	40.80	41.22	311,647	-0.01(-0.02%)
Aug 25, 2014	41.71	42.24	41.08	41.23	710,821	-0.31(-0.74%)
Aug 22, 2014	41.86	41.94	41.52	41.54	527,217	-0.30(-0.72%)
Aug 21, 2014	41.95	42.33	41.65	41.84	423,672	-0.11(-0.26%)
Aug 20, 2014	41.38	42.03	41.28	41.95	442,131	+0.26(+0.62%)
Aug 19, 2014	40.95	41.85	40.95	41.69	752,460	+1.20(+2.96%)
Aug 18, 2014	39.62	40.54	39.52	40.49	385,116	+1.22(+3.10%)
Aug 15, 2014	39.81	39.81	38.92	39.28	318,402	-0.12(-0.30%)
Aug 14, 2014	38.63	39.51	38.49	39.40	419,645	+0.88(+2.28%)
Aug 13, 2014	38.72	38.92	38.29	38.52	350,488	-0.13(-0.34%)
Aug 12, 2014	39.29	39.37	38.55	38.65	300,968	-0.71(-1.80%)
Aug 11, 2014	39.43	39.82	39.22	39.36	249,867	+0.06(+0.15%)
Aug 08, 2014	37.98	39.19	37.98	39.30	512,285	+1.34(+3.52%)
Aug 07, 2014	38.13	38.53	37.75	37.96	309,668	-0.08(-0.21%)
Aug 06, 2014	37.93	38.72	37.80	38.04	457,490	-0.12(-0.31%)
Aug 05, 2014	38.25	38.83	37.74	38.16	422,195	-0.31(-0.80%)
Aug 04, 2014	38.10	38.57	37.75	38.47	443,841	+0.62(+1.63%)
Aug 01, 2014	38.21	38.69	37.58	37.85	690,856	-0.35(-0.91%)
Jul 31, 2014	38.28	38.62	37.31	38.20	1,122,460	-0.56(-1.44%)
Jul 30, 2014	39.59	39.79	38.63	38.76	788,505	-0.67(-1.69%)
Jul 29, 2014	39.66	39.92	39.19	39.43	628,756	-0.01(-0.03%)
Jul 28, 2014	39.81	39.81	38.87	39.44	775,108	-0.28(-0.70%)
Jul 25, 2014	41.21	41.21	39.55	39.72	1,093,630	-1.62(-3.91%)
Jul 24, 2014	42.39	42.58	40.29	41.33	1,385,564	-1.66(-3.85%)
Jul 23, 2014	42.42	43.13	41.98	42.99	1,178,966	+0.52(+1.22%)
Jul 22, 2014	41.89	42.87	41.63	42.47	643,416	+0.88(+2.11%)
Jul 21, 2014	41.27	41.72	40.88	41.59	552,083	+0.13(+0.31%)
Jul 18, 2014	40.91	41.54	40.91	41.46	526,037	+0.56(+1.37%)
Jul 17, 2014	41.62	41.62	40.73	40.90	992,027	-1.13(-2.68%)
Jul 16, 2014	41.53	42.36	41.23	42.03	1,412,478	+0.83(+2.01%)
Jul 15, 2014	41.49	41.68	41.15	41.20	830,506	-0.30(-0.72%)
Jul 14, 2014	41.88	42.03	41.48	41.50	364,175	-0.09(-0.22%)
Jul 11, 2014	41.69	42.20	41.03	41.59	367,284	-0.05(-0.12%)
Jul 10, 2014	41.11	41.82	40.95	41.64	392,360	-0.26(-0.62%)
Jul 09, 2014	41.80	42.17	41.47	41.90	309,875	+0.13(+0.31%)
Jul 08, 2014	41.66	42.04	41.21	41.77	315,173	+0.07(+0.17%)
Jul 07, 2014	42.53	42.59	41.54	41.70	362,677	-1.11(-2.59%)
Jul 03, 2014	42.67	42.81	42.81	42.81	157,707	+0.24(+0.56%)
Jul 02, 2014	42.66	42.99	42.15	42.57	281,381	-0.07(-0.16%)

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.