Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	36.17	36.91	36.10	36.88	686,738	+1.10(+3.07%)
Oct 26, 2012	35.88	35.79	35.79	35.79	812,702	-0.20(-0.55%)
Oct 25, 2012	39.05	39.48	34.79	35.99	1,928,531	-3.23(-8.24%)
Oct 24, 2012	39.61	40.16	39.13	39.22	853,075	-0.42(-1.06%)
Oct 23, 2012	40.45	40.63	38.93	39.64	955,835	-1.81(-4.36%)
Oct 19, 2012	41.38	42.17	40.95	41.44	376,528	-0.20(-0.48%)
Oct 18, 2012	41.34	42.02	41.34	41.64	502,196	+0.20(+0.48%)
Oct 17, 2012	40.92	42.14	40.92	41.44	900,358	+1.46(+3.64%)
Oct 16, 2012	40.64	40.93	39.52	39.99	618,667	-0.41(-1.01%)
Oct 15, 2012	39.39	40.40	38.74	40.40	388,061	+1.23(+3.13%)
Oct 12, 2012	39.38	39.40	38.44	39.17	340,087	-0.11(-0.28%)
Oct 11, 2012	40.78	40.85	39.05	39.28	307,620	-1.15(-2.84%)
Oct 10, 2012	39.75	40.82	39.67	40.43	288,985	+0.73(+1.83%)
Oct 09, 2012	40.44	40.64	39.68	39.70	408,041	-0.88(-2.16%)
Oct 08, 2012	41.40	41.64	40.48	40.57	474,896	-0.97(-2.33%)
Oct 05, 2012	41.54	42.10	41.22	41.54	598,264	+0.40(+0.97%)
Oct 04, 2012	40.58	41.25	40.30	41.14	890,473	+0.59(+1.45%)
Oct 03, 2012	38.37	40.62	38.32	40.55	850,294	+2.22(+5.80%)
Oct 02, 2012	37.80	38.33	37.40	38.33	562,869	+0.67(+1.77%)
Oct 01, 2012	38.11	38.43	37.33	37.66	431,635	-0.27(-0.71%)
Sep 28, 2012	38.30	38.57	37.88	37.93	503,276	-0.65(-1.68%)
Sep 27, 2012	37.94	38.89	37.54	38.58	394,249	+0.69(+1.82%)
Sep 26, 2012	40.76	41.05	37.72	37.89	1,068,651	-2.97(-7.27%)
Sep 25, 2012	41.39	42.23	40.84	40.86	827,931	-0.56(-1.35%)
Sep 24, 2012	41.80	42.15	41.14	41.42	598,467	-0.72(-1.70%)
Sep 21, 2012	40.76	42.48	40.48	42.14	1,300,701	+1.97(+4.92%)
Sep 20, 2012	39.56	40.24	39.17	40.17	705,555	+0.54(+1.36%)
Sep 19, 2012	38.92	39.81	38.67	39.63	615,276	+0.95(+2.45%)
Sep 18, 2012	39.61	40.29	38.45	38.68	595,289	-0.84(-2.12%)
Sep 17, 2012	40.58	40.82	39.45	39.52	759,180	-1.51(-3.67%)
Sep 14, 2012	40.41	41.18	40.10	41.02	821,598	+0.88(+2.19%)
Sep 13, 2012	39.18	40.34	38.00	40.15	1,356,033	+0.83(+2.11%)
Sep 12, 2012	38.05	39.36	37.81	39.32	1,179,308	+1.18(+3.09%)
Sep 11, 2012	37.97	38.51	37.82	38.14	312,504	+0.32(+0.84%)
Sep 10, 2012	38.16	38.46	37.75	37.82	390,074	-0.36(-0.94%)
Sep 07, 2012	36.93	38.78	36.93	38.18	638,687	-0.01(-0.03%)
Sep 06, 2012	37.20	38.20	37.14	38.19	540,478	+1.05(+2.82%)
Sep 05, 2012	37.41	37.60	36.81	37.14	425,513	-0.11(-0.29%)
Sep 04, 2012	37.16	37.42	36.41	37.25	485,071	+0.08(+0.21%)
Aug 31, 2012	36.68	37.44	36.14	37.17	437,720	+0.86(+2.36%)
Aug 30, 2012	35.93	36.34	35.45	36.32	402,352	+0.19(+0.52%)
Aug 29, 2012	35.95	36.47	35.58	36.13	431,294	+0.05(+0.14%)
Aug 27, 2012	37.16	37.16	35.83	36.08	490,323	-0.83(-2.24%)
Aug 24, 2012	36.99	37.50	36.55	36.90	420,308	-0.28(-0.75%)
Aug 23, 2012	37.54	38.24	37.13	37.18	445,685	-0.57(-1.51%)
Aug 22, 2012	36.81	38.55	36.36	37.75	502,783	+1.34(+3.67%)
Aug 21, 2012	36.51	37.21	36.23	36.42	380,930	-0.12(-0.33%)
Aug 20, 2012	37.14	37.14	36.28	36.54	583,307	-0.62(-1.66%)
Aug 17, 2012	36.94	37.43	36.60	37.15	476,426	+0.09(+0.24%)
Aug 16, 2012	35.63	37.31	35.21	37.06	347,643	+1.51(+4.24%)
Aug 15, 2012	36.02	36.59	35.31	35.56	399,224	-0.56(-1.55%)
Aug 14, 2012	36.33	36.72	35.93	36.12	304,887	-0.04(-0.11%)
Aug 13, 2012	36.00	36.43	35.38	36.16	233,809	+0.14(+0.39%)
Aug 10, 2012	36.46	36.54	35.71	36.02	295,888	-0.59(-1.61%)
Aug 09, 2012	36.07	37.03	35.88	36.61	461,707	+0.64(+1.77%)
Aug 08, 2012	35.11	36.05	34.68	35.97	616,015	+0.58(+1.63%)
Aug 07, 2012	35.40	35.76	34.60	35.39	630,562	+0.25(+0.71%)
Aug 06, 2012	34.68	35.35	34.31	35.14	330,802	+0.65(+1.88%)
Aug 03, 2012	35.69	35.69	34.16	34.49	486,901	-0.31(-0.89%)
Aug 02, 2012	34.09	35.27	33.93	34.80	516,455	+0.32(+0.93%)

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.