Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	48.04	49.28	47.14	47.24	331,113	-1.16(-2.39%)
May 30, 2013	48.87	49.62	48.04	48.39	549,652	-0.13(-0.27%)
May 29, 2013	49.93	50.04	48.15	48.52	599,716	-1.68(-3.34%)
May 28, 2013	50.83	51.50	49.88	50.20	541,099	+0.26(+0.52%)
May 24, 2013	49.93	50.18	49.07	49.94	178,476	-0.18(-0.36%)
May 23, 2013	48.52	50.77	48.03	50.12	564,403	+0.72(+1.45%)
May 22, 2013	50.01	52.32	48.89	49.40	543,525	-0.37(-0.74%)
May 21, 2013	50.56	50.76	48.93	49.77	334,656	-0.77(-1.52%)
May 20, 2013	50.59	51.32	50.20	50.54	217,253	-0.20(-0.39%)
May 17, 2013	50.48	51.51	50.48	50.74	514,758	+0.63(+1.25%)
May 16, 2013	51.16	51.40	48.95	50.11	832,811	-1.24(-2.41%)
May 15, 2013	51.67	52.53	51.30	51.35	464,663	-0.23(-0.44%)
May 13, 2013	51.65	51.99	51.27	51.58	367,146	-0.14(-0.27%)
May 10, 2013	51.19	51.90	50.93	51.72	503,321	+0.65(+1.27%)
May 09, 2013	51.08	52.24	50.92	51.07	758,550	+0.07(+0.14%)
May 08, 2013	51.10	51.34	49.39	51.00	686,180	-0.30(-0.58%)
May 07, 2013	51.34	51.62	50.30	51.30	482,911	+0.04(+0.08%)
May 06, 2013	50.98	51.73	50.61	51.26	442,903	+0.46(+0.90%)
May 03, 2013	50.75	51.08	50.40	50.80	426,163	+0.81(+1.62%)
May 02, 2013	48.75	50.50	48.60	49.99	563,726	+1.58(+3.26%)
May 01, 2013	48.58	48.83	47.47	48.41	630,219	-0.25(-0.51%)
Apr 30, 2013	48.99	49.28	47.99	48.66	649,735	-0.42(-0.85%)
Apr 29, 2013	49.37	50.37	48.92	49.08	393,667	-0.05(-0.10%)
Apr 26, 2013	49.42	49.59	48.91	49.13	933,842	+0.07(+0.14%)
Apr 25, 2013	48.91	50.28	47.88	49.06	858,059	+0.44(+0.90%)
Apr 24, 2013	46.74	48.92	45.24	48.62	1,678,564	+3.65(+8.12%)
Apr 23, 2013	43.00	45.47	43.00	44.97	1,204,623	+2.50(+5.90%)
Apr 22, 2013	41.44	42.66	40.12	42.47	652,092	+1.02(+2.45%)
Apr 19, 2013	39.77	41.69	39.66	41.45	603,955	+1.79(+4.50%)
Apr 18, 2013	41.08	41.21	38.92	39.67	794,673	-1.44(-3.49%)
Apr 17, 2013	40.34	41.34	39.67	41.10	689,586	+0.35(+0.86%)
Apr 16, 2013	40.73	40.89	39.70	40.75	732,475	+0.85(+2.12%)
Apr 15, 2013	42.87	43.14	39.75	39.91	738,776	-3.31(-7.66%)
Apr 12, 2013	43.20	44.25	42.95	43.22	346,827	-0.28(-0.64%)
Apr 11, 2013	42.94	43.69	42.82	43.50	589,029	+0.50(+1.16%)
Apr 10, 2013	43.72	43.79	42.06	43.00	752,918	-0.59(-1.35%)
Apr 09, 2013	44.34	44.48	43.29	43.59	310,739	-0.69(-1.55%)
Apr 08, 2013	43.52	44.49	43.22	44.28	577,288	+0.70(+1.60%)
Apr 05, 2013	42.72	43.66	41.34	43.58	812,217	-0.38(-0.86%)
Apr 04, 2013	43.49	44.26	43.36	43.96	400,886	+0.64(+1.47%)
Apr 03, 2013	44.90	45.32	42.41	43.32	1,146,088	-1.57(-3.49%)
Apr 02, 2013	45.79	46.59	44.70	44.88	445,479	-0.71(-1.55%)
Apr 01, 2013	46.68	47.09	45.33	45.59	441,246	-1.15(-2.45%)
Mar 28, 2013	47.26	47.42	46.45	46.74	352,697	-0.40(-0.85%)
Mar 27, 2013	46.45	47.21	46.20	47.14	238,228	+0.33(+0.70%)
Mar 26, 2013	47.55	47.96	46.58	46.81	385,323	-0.41(-0.87%)
Mar 25, 2013	47.79	48.35	46.73	47.22	366,284	-0.32(-0.67%)
Mar 22, 2013	47.82	48.10	47.32	47.54	263,748	-0.02(-0.04%)
Mar 21, 2013	47.79	48.49	47.32	47.56	618,207	-0.42(-0.87%)
Mar 20, 2013	47.01	48.37	46.84	47.98	689,682	+1.43(+3.06%)
Mar 19, 2013	47.28	47.89	46.06	46.55	815,530	+0.00(+0.00%)
Mar 18, 2013	45.49	46.98	44.93	46.55	938,724	+0.80(+1.74%)
Mar 15, 2013	44.44	46.50	44.41	45.75	1,861,997	+1.30(+2.92%)
Mar 14, 2013	43.50	44.49	43.19	44.45	781,237	+1.22(+2.81%)
Mar 13, 2013	42.91	43.65	42.58	43.24	384,224	+0.26(+0.60%)
Mar 12, 2013	44.19	44.19	42.60	42.98	518,812	-1.28(-2.88%)
Mar 11, 2013	44.21	44.81	44.08	44.26	525,093	+0.36(+0.82%)
Mar 08, 2013	43.90	44.03	42.79	43.90	974,011	+0.64(+1.48%)
Mar 07, 2013	43.09	43.49	42.25	43.26	441,740	+0.21(+0.49%)
Mar 06, 2013	42.32	43.64	42.18	43.05	673,576	+1.08(+2.57%)
Mar 05, 2013	42.17	42.82	41.88	41.97	714,397	+0.07(+0.17%)
Mar 04, 2013	40.92	42.01	40.92	41.90	818,863	+0.89(+2.16%)

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.