Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	35.74	35.81	34.30	35.02	759,542	-0.68(-1.90%)
Nov 29, 2012	36.42	36.75	35.10	35.70	413,364	-0.40(-1.11%)
Nov 28, 2012	35.77	36.11	34.90	36.10	489,283	+0.29(+0.81%)
Nov 27, 2012	35.50	36.35	35.49	35.81	428,339	+0.21(+0.59%)
Nov 26, 2012	35.69	36.12	35.29	35.60	504,225	-0.11(-0.31%)
Nov 23, 2012	35.66	36.04	34.76	35.71	213,917	+0.27(+0.76%)
Nov 21, 2012	35.90	36.42	35.13	35.44	382,339	-0.37(-1.03%)
Nov 20, 2012	35.30	35.82	34.81	35.81	437,567	+0.92(+2.64%)
Nov 19, 2012	35.27	36.31	34.35	34.89	441,581	+0.45(+1.31%)
Nov 16, 2012	33.21	34.49	33.00	34.44	473,268	+1.06(+3.18%)
Nov 15, 2012	33.64	34.46	32.33	33.38	766,153	-0.38(-1.13%)
Nov 14, 2012	35.49	35.49	33.63	33.76	588,363	-1.33(-3.79%)
Nov 13, 2012	35.22	36.21	34.84	35.09	552,931	-0.34(-0.96%)
Nov 12, 2012	36.69	37.41	35.37	35.43	460,913	-1.03(-2.83%)
Nov 09, 2012	37.10	37.24	35.80	36.46	602,897	-0.73(-1.96%)
Nov 08, 2012	37.59	37.64	36.51	37.19	379,557	-0.23(-0.61%)
Nov 07, 2012	36.79	37.87	36.00	37.42	382,740	+0.25(+0.67%)
Nov 06, 2012	37.87	38.30	36.95	37.17	555,231	-0.50(-1.33%)
Nov 05, 2012	36.60	37.72	36.24	37.67	429,295	+1.15(+3.15%)
Nov 02, 2012	38.39	38.39	36.49	36.52	749,781	-1.35(-3.56%)
Nov 01, 2012	37.18	38.14	37.09	37.87	715,610	+0.89(+2.41%)
Oct 31, 2012	36.26	37.01	36.19	36.98	684,962	+1.10(+3.07%)
Oct 26, 2012	35.97	35.88	35.88	35.88	810,600	-0.20(-0.55%)
Oct 25, 2012	39.15	39.58	34.88	36.08	1,923,542	-3.24(-8.24%)
Oct 24, 2012	39.71	40.26	39.23	39.32	850,869	-0.42(-1.06%)
Oct 23, 2012	40.55	40.74	39.03	39.74	953,363	-1.81(-4.36%)
Oct 19, 2012	41.49	42.28	41.06	41.55	375,554	-0.20(-0.48%)
Oct 18, 2012	41.45	42.13	41.45	41.75	500,897	+0.20(+0.48%)
Oct 17, 2012	41.03	42.25	41.03	41.55	898,029	+1.46(+3.64%)
Oct 16, 2012	40.75	41.04	39.62	40.09	617,067	-0.41(-1.01%)
Oct 15, 2012	39.49	40.50	38.84	40.50	387,058	+1.23(+3.13%)
Oct 12, 2012	39.48	39.50	38.54	39.27	339,208	-0.11(-0.28%)
Oct 11, 2012	40.89	40.96	39.15	39.38	306,825	-1.15(-2.84%)
Oct 10, 2012	39.85	40.93	39.77	40.53	288,238	+0.73(+1.83%)
Oct 09, 2012	40.54	40.75	39.78	39.80	406,986	-0.88(-2.16%)
Oct 08, 2012	41.51	41.75	40.59	40.68	473,668	-0.97(-2.33%)
Oct 05, 2012	41.65	42.21	41.33	41.65	596,717	+0.40(+0.97%)
Oct 04, 2012	40.69	41.36	40.40	41.25	888,170	+0.59(+1.45%)
Oct 03, 2012	38.47	40.73	38.42	40.66	848,095	+2.23(+5.80%)
Oct 02, 2012	37.90	38.43	37.50	38.43	561,413	+0.67(+1.77%)
Oct 01, 2012	38.21	38.53	37.43	37.76	430,519	-0.27(-0.71%)
Sep 28, 2012	38.40	38.67	37.98	38.03	501,975	-0.65(-1.68%)
Sep 27, 2012	38.04	38.99	37.64	38.68	393,230	+0.69(+1.82%)
Sep 26, 2012	40.87	41.16	37.82	37.99	1,065,887	-2.98(-7.27%)
Sep 25, 2012	41.50	42.34	40.95	40.97	825,790	-0.56(-1.35%)
Sep 24, 2012	41.91	42.26	41.25	41.53	596,919	-0.72(-1.70%)
Sep 21, 2012	40.87	42.59	40.59	42.25	1,297,337	+1.98(+4.92%)
Sep 20, 2012	39.66	40.34	39.27	40.27	703,730	+0.54(+1.36%)
Sep 19, 2012	39.02	39.91	38.77	39.73	613,685	+0.95(+2.45%)
Sep 18, 2012	39.71	40.39	38.55	38.78	593,749	-0.84(-2.12%)
Sep 17, 2012	40.69	40.93	39.55	39.62	757,216	-1.51(-3.67%)
Sep 14, 2012	40.51	41.29	40.20	41.13	819,473	+0.88(+2.19%)
Sep 13, 2012	39.28	40.44	38.10	40.25	1,352,525	+0.83(+2.11%)
Sep 12, 2012	38.15	39.46	37.91	39.42	1,176,258	+1.18(+3.09%)
Sep 11, 2012	38.07	38.61	37.92	38.24	311,696	+0.32(+0.84%)
Sep 10, 2012	38.26	38.55	37.85	37.92	389,065	-0.36(-0.94%)
Sep 07, 2012	37.03	38.88	37.03	38.28	637,035	-0.01(-0.03%)
Sep 06, 2012	37.30	38.30	37.24	38.29	539,080	+1.05(+2.82%)
Sep 05, 2012	37.51	37.70	36.91	37.24	424,413	-0.11(-0.29%)

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.