Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	46.33	49.07	46.19	48.57	965,650	+1.54(+3.27%)
Jan 30, 2014	48.18	48.46	46.86	47.03	520,868	-0.46(-0.97%)
Jan 29, 2014	46.90	47.77	46.49	47.49	618,454	+0.26(+0.55%)
Jan 28, 2014	45.33	47.34	45.32	47.23	857,319	+2.29(+5.10%)
Jan 27, 2014	46.49	47.13	44.07	44.94	774,028	-0.45(-0.99%)
Jan 24, 2014	46.25	46.63	45.10	45.39	731,736	-1.03(-2.22%)
Jan 23, 2014	45.77	46.67	45.35	46.42	459,829	+0.30(+0.65%)
Jan 22, 2014	45.00	46.56	44.80	46.12	490,582	+0.97(+2.15%)
Jan 21, 2014	45.48	45.59	44.33	45.15	482,124	-0.05(-0.11%)
Jan 17, 2014	45.55	45.20	45.20	45.20	688,000	-0.45(-0.99%)
Jan 16, 2014	45.18	45.68	44.40	45.65	587,471	+0.27(+0.59%)
Jan 15, 2014	45.42	45.67	44.67	45.38	440,480	-0.04(-0.09%)
Jan 14, 2014	44.74	45.43	44.62	45.42	398,318	+0.79(+1.77%)
Jan 13, 2014	46.03	46.03	44.34	44.63	862,293	-1.41(-3.06%)
Jan 10, 2014	46.45	46.76	45.75	46.04	3,631,037	-1.26(-2.66%)
Jan 09, 2014	47.15	47.52	46.77	47.30	422,514	+0.21(+0.45%)
Jan 08, 2014	46.18	47.38	45.84	47.09	272,516	+0.75(+1.62%)
Jan 07, 2014	47.00	47.28	46.27	46.34	257,858	-0.48(-1.03%)
Jan 06, 2014	47.09	47.22	46.40	46.82	390,618	-0.04(-0.09%)
Jan 03, 2014	47.22	47.99	46.83	46.86	260,084	-0.33(-0.70%)
Jan 02, 2014	47.69	47.69	46.41	47.19	295,020	-0.80(-1.67%)
Dec 31, 2013	47.52	47.99	47.99	47.99	282,400	+0.48(+1.01%)
Dec 30, 2013	46.72	47.64	46.57	47.51	343,001	+0.69(+1.47%)
Dec 27, 2013	47.01	47.21	46.45	46.82	255,308	-0.08(-0.17%)
Dec 26, 2013	46.80	47.23	46.23	46.90	312,646	+0.36(+0.77%)
Dec 24, 2013	46.06	47.23	45.65	46.54	205,692	+0.45(+0.98%)
Dec 23, 2013	45.77	46.57	45.41	46.09	411,723	+0.62(+1.36%)
Dec 20, 2013	43.68	45.56	43.68	45.47	711,282	+1.77(+4.05%)
Dec 19, 2013	43.62	44.06	43.19	43.70	348,140	-0.42(-0.95%)
Dec 18, 2013	43.22	44.53	42.62	44.12	596,323	+1.56(+3.67%)
Dec 17, 2013	42.04	42.70	41.32	42.56	387,657	+0.45(+1.07%)
Dec 16, 2013	42.22	42.68	41.94	42.11	263,205	+0.12(+0.29%)
Dec 13, 2013	42.16	42.54	41.60	41.99	324,453	-0.12(-0.28%)
Dec 12, 2013	42.40	42.50	41.85	42.11	284,593	-0.30(-0.71%)
Dec 11, 2013	43.10	43.10	41.95	42.41	286,122	-0.74(-1.71%)
Dec 10, 2013	43.69	44.77	43.12	43.15	251,082	-0.23(-0.53%)
Dec 09, 2013	42.74	43.86	42.55	43.38	340,685	+0.95(+2.24%)
Dec 06, 2013	42.76	43.19	42.28	42.43	203,587	+0.36(+0.86%)
Dec 05, 2013	42.13	42.48	41.63	42.07	264,137	-0.20(-0.47%)
Dec 04, 2013	42.09	42.95	41.57	42.27	266,027	-0.10(-0.24%)
Dec 03, 2013	42.52	43.15	42.08	42.37	252,022	-0.37(-0.87%)
Dec 02, 2013	43.67	43.67	42.61	42.74	364,400	-0.84(-1.93%)
Nov 29, 2013	43.81	44.40	43.16	43.58	252,381	-0.03(-0.07%)
Nov 27, 2013	43.86	44.59	43.59	43.61	362,983	-0.18(-0.41%)
Nov 26, 2013	42.57	43.79	42.02	43.79	502,624	+1.76(+4.19%)
Nov 25, 2013	41.95	42.21	41.01	42.03	394,350	+0.11(+0.26%)
Nov 22, 2013	42.00	42.11	41.54	41.92	521,315	-0.07(-0.17%)
Nov 21, 2013	41.48	42.18	40.32	41.99	722,709	+0.70(+1.70%)
Nov 20, 2013	42.20	43.09	41.11	41.29	433,419	-0.68(-1.62%)
Nov 19, 2013	42.61	43.00	41.60	41.97	406,015	-0.49(-1.15%)
Nov 18, 2013	43.00	43.51	42.32	42.46	372,960	-0.28(-0.66%)
Nov 15, 2013	43.01	43.47	42.70	42.74	373,188	-0.13(-0.30%)
Nov 14, 2013	41.79	43.30	41.51	42.87	541,370	+1.24(+2.98%)
Nov 13, 2013	41.25	42.38	41.05	41.63	537,026	+0.22(+0.53%)
Nov 12, 2013	40.97	41.69	40.50	41.41	672,614	+0.41(+1.00%)
Nov 11, 2013	41.87	41.87	40.73	41.00	887,270	-0.92(-2.19%)
Nov 08, 2013	42.59	42.70	41.42	41.92	487,513	-1.34(-3.10%)
Nov 07, 2013	44.63	45.38	43.22	43.26	433,993	-0.78(-1.77%)
Nov 06, 2013	43.02	44.08	42.92	44.04	485,537	+0.62(+1.43%)
Nov 05, 2013	44.21	44.53	43.06	43.42	367,890	-1.11(-2.49%)
Nov 04, 2013	44.65	45.02	44.31	44.53	430,555	+0.23(+0.52%)

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.