Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	36.97	37.33	35.01	35.10	1,042,960	-2.05(-5.52%)
Jul 30, 2012	37.87	38.16	37.03	37.15	503,269	-0.63(-1.67%)
Jul 27, 2012	37.61	38.09	36.76	37.78	1,012,446	+0.55(+1.48%)
Jul 26, 2012	34.61	37.53	34.29	37.23	2,073,160	+4.23(+12.82%)
Jul 25, 2012	34.95	35.16	32.96	33.00	1,326,726	-1.68(-4.84%)
Jul 24, 2012	35.55	35.88	34.47	34.68	520,492	-0.74(-2.09%)
Jul 23, 2012	34.38	35.89	34.37	35.42	458,175	+0.34(+0.97%)
Jul 20, 2012	34.51	36.03	34.51	35.08	942,083	+0.33(+0.95%)
Jul 19, 2012	35.49	35.67	34.57	34.75	1,003,428	-0.51(-1.45%)
Jul 18, 2012	35.66	36.60	35.08	35.26	732,762	-0.41(-1.15%)
Jul 17, 2012	36.08	36.40	35.33	35.67	1,156,639	-0.26(-0.72%)
Jul 16, 2012	35.76	36.44	35.29	35.93	497,178	+0.18(+0.50%)
Jul 13, 2012	35.65	36.45	35.60	35.75	512,487	+0.31(+0.87%)
Jul 12, 2012	34.62	35.70	34.28	35.44	1,331,995	+0.67(+1.93%)
Jul 11, 2012	34.94	35.04	34.29	34.77	1,278,766	-0.14(-0.40%)
Jul 10, 2012	35.18	35.75	34.75	34.91	3,816,444	-0.47(-1.33%)
Jul 09, 2012	34.27	35.43	33.48	35.38	1,076,846	+0.21(+0.60%)
Jul 06, 2012	34.95	35.28	33.92	35.17	610,985	-0.23(-0.65%)
Jul 05, 2012	34.35	35.45	34.31	35.40	588,671	+1.08(+3.15%)
Jul 03, 2012	34.51	34.59	34.18	34.32	252,811	-0.29(-0.84%)
Jul 02, 2012	33.94	34.61	33.64	34.61	729,695	+0.67(+1.97%)
Jun 29, 2012	33.32	34.20	33.04	33.94	826,189	+1.66(+5.14%)
Jun 28, 2012	31.94	32.54	31.53	32.28	789,862	+0.08(+0.25%)
Jun 27, 2012	31.70	32.38	31.41	32.20	707,911	+0.98(+3.14%)
Jun 26, 2012	29.89	31.73	29.84	31.22	975,936	+1.52(+5.12%)
Jun 25, 2012	29.29	29.85	28.89	29.70	824,953	-0.04(-0.13%)
Jun 22, 2012	29.15	30.18	28.58	29.74	819,765	+0.88(+3.05%)
Jun 21, 2012	29.35	29.65	28.76	28.86	457,899	-0.49(-1.67%)
Jun 20, 2012	29.22	29.91	28.72	29.35	703,082	+0.20(+0.69%)
Jun 19, 2012	28.81	29.39	28.44	29.15	549,852	+0.60(+2.10%)
Jun 18, 2012	26.87	28.66	26.53	28.55	801,857	+1.57(+5.82%)
Jun 15, 2012	26.41	27.00	25.88	26.98	769,333	+0.65(+2.47%)
Jun 14, 2012	25.25	26.36	25.14	26.33	576,342	+1.14(+4.53%)
Jun 13, 2012	25.83	25.99	25.02	25.19	509,628	-0.80(-3.08%)
Jun 12, 2012	25.95	26.24	25.51	25.99	406,620	+0.33(+1.29%)
Jun 11, 2012	27.39	27.59	25.63	25.66	618,361	-1.31(-4.86%)
Jun 08, 2012	26.66	27.19	26.21	26.97	617,039	+0.12(+0.45%)
Jun 07, 2012	27.62	28.10	26.37	26.85	733,108	-0.30(-1.10%)
Jun 06, 2012	26.74	27.62	26.74	27.15	511,567	+0.80(+3.04%)
Jun 05, 2012	25.65	26.69	25.59	26.35	600,712	+0.59(+2.29%)
Jun 04, 2012	27.59	27.65	25.59	25.76	877,206	-1.77(-6.43%)
Jun 01, 2012	29.24	29.24	27.28	27.53	783,937	-2.48(-8.26%)
May 31, 2012	29.81	30.39	28.60	30.01	689,717	+0.18(+0.60%)
May 30, 2012	30.72	30.72	29.48	29.83	570,173	-1.34(-4.30%)
May 29, 2012	30.41	31.20	30.10	31.17	430,904	+1.20(+4.00%)
May 25, 2012	30.23	30.36	29.66	29.97	368,601	-0.25(-0.83%)
May 24, 2012	30.00	30.44	29.56	30.22	412,734	+0.34(+1.14%)
May 23, 2012	29.06	29.93	28.71	29.88	523,887	+0.51(+1.74%)
May 22, 2012	28.83	30.00	28.74	29.37	394,911	+0.57(+1.98%)
May 21, 2012	27.96	28.86	27.25	28.80	394,364	+0.85(+3.04%)
May 18, 2012	27.91	28.21	27.18	27.95	786,452	+0.03(+0.11%)
May 17, 2012	29.42	29.71	27.75	27.92	1,206,188	-1.38(-4.71%)
May 16, 2012	28.87	29.73	28.87	29.30	783,918	+0.71(+2.48%)
May 15, 2012	27.85	29.31	27.54	28.59	670,136	+0.58(+2.07%)
May 14, 2012	28.64	29.05	27.99	28.01	449,596	-0.38(-1.34%)
May 11, 2012	27.47	28.67	27.25	28.39	338,590	+0.58(+2.09%)
May 10, 2012	28.54	28.68	27.75	27.81	237,020	-0.50(-1.77%)
May 09, 2012	27.12	28.54	26.84	28.31	472,848	+0.74(+2.68%)
May 08, 2012	27.55	27.70	26.76	27.57	419,641	-0.20(-0.72%)
May 07, 2012	27.16	28.04	27.16	27.77	423,947	+0.39(+1.42%)
May 04, 2012	27.77	28.36	27.36	27.38	353,500	-0.47(-1.69%)
May 03, 2012	27.99	28.51	27.71	27.85	653,605	-0.15(-0.54%)
May 02, 2012	27.65	29.22	27.33	28.00	1,322,405	+0.14(+0.50%)

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.