Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	35.54	35.99	35.99	35.99	319,800	+0.53(+1.49%)
Dec 30, 2014	35.23	35.87	35.08	35.46	231,774	+0.07(+0.20%)
Dec 29, 2014	35.54	35.96	35.25	35.39	331,042	-0.08(-0.23%)
Dec 26, 2014	35.20	35.61	35.15	35.47	246,840	+0.43(+1.23%)
Dec 24, 2014	34.92	35.04	35.04	35.04	166,600	+0.15(+0.43%)
Dec 23, 2014	35.34	35.50	34.69	34.89	620,122	-0.30(-0.85%)
Dec 22, 2014	34.94	35.30	34.53	35.19	437,974	+0.18(+0.51%)
Dec 19, 2014	35.09	35.10	34.16	35.01	1,320,260	+0.00(+0.00%)
Dec 18, 2014	35.03	35.27	34.08	35.01	659,821	+0.51(+1.48%)
Dec 17, 2014	32.82	34.55	32.74	34.50	817,217	+1.73(+5.28%)
Dec 16, 2014	32.75	33.57	32.40	32.77	850,798	-0.08(-0.24%)
Dec 15, 2014	33.32	33.55	32.44	32.85	634,654	-0.38(-1.14%)
Dec 12, 2014	33.50	33.73	33.19	33.23	637,944	-0.58(-1.72%)
Dec 11, 2014	34.09	34.40	33.78	33.81	430,536	-0.07(-0.21%)
Dec 10, 2014	36.00	36.29	33.85	33.88	934,541	-2.18(-6.05%)
Dec 09, 2014	34.94	36.09	34.86	36.06	549,962	+0.81(+2.30%)
Dec 08, 2014	35.36	35.79	35.16	35.25	405,207	-0.11(-0.31%)
Dec 05, 2014	35.73	36.09	35.23	35.36	458,436	-0.33(-0.92%)
Dec 04, 2014	36.83	36.92	35.54	35.69	908,479	-1.17(-3.17%)
Dec 03, 2014	38.28	38.49	36.74	36.86	1,030,240	-1.45(-3.78%)
Dec 02, 2014	38.19	38.64	38.07	38.31	377,181	+0.13(+0.34%)
Dec 01, 2014	39.29	39.29	38.10	38.18	822,419	-1.04(-2.65%)
Nov 28, 2014	39.88	40.14	38.80	39.22	425,655	-0.72(-1.80%)
Nov 26, 2014	40.23	39.94	39.94	39.94	252,800	-0.30(-0.75%)
Nov 25, 2014	40.66	41.08	39.85	40.24	306,775	-0.36(-0.89%)
Nov 24, 2014	40.28	40.84	40.21	40.60	372,005	+0.47(+1.17%)
Nov 21, 2014	39.90	40.36	39.77	40.13	490,455	+0.81(+2.06%)
Nov 20, 2014	38.11	39.53	38.01	39.32	326,130	+0.94(+2.45%)
Nov 19, 2014	38.92	39.23	38.26	38.38	259,343	-0.50(-1.29%)
Nov 18, 2014	38.63	39.13	38.53	38.88	359,906	+0.32(+0.83%)
Nov 17, 2014	38.20	38.75	38.10	38.56	218,777	+0.11(+0.29%)
Nov 14, 2014	37.87	38.67	37.87	38.45	472,595	+0.58(+1.53%)
Nov 13, 2014	37.74	38.54	37.74	37.87	455,469	+0.02(+0.05%)
Nov 12, 2014	38.39	38.83	37.60	37.85	436,239	-0.85(-2.20%)
Nov 11, 2014	37.24	38.85	37.24	38.70	597,887	+1.46(+3.92%)
Nov 10, 2014	37.78	38.25	37.07	37.24	391,418	-0.24(-0.64%)
Nov 07, 2014	37.10	37.71	36.85	37.48	408,695	+0.39(+1.05%)
Nov 06, 2014	36.26	37.22	36.15	37.09	392,736	+0.78(+2.15%)
Nov 05, 2014	37.15	37.47	36.16	36.31	509,671	-0.62(-1.68%)
Nov 04, 2014	37.34	37.52	36.63	36.93	340,983	-0.48(-1.28%)
Nov 03, 2014	36.77	37.56	36.49	37.41	550,203	+0.62(+1.69%)
Oct 31, 2014	37.02	37.10	36.26	36.79	504,492	+0.26(+0.71%)
Oct 30, 2014	35.98	36.80	35.48	36.53	629,907	+0.26(+0.72%)
Oct 29, 2014	38.08	38.29	36.10	36.27	792,801	-2.33(-6.04%)
Oct 28, 2014	37.88	38.93	37.48	38.60	679,987	+0.84(+2.22%)
Oct 27, 2014	37.77	37.88	37.90	37.76	402,083	-0.14(-0.37%)
Oct 24, 2014	37.77	38.06	37.10	37.90	183,574	+0.08(+0.21%)
Oct 23, 2014	37.62	38.30	37.03	37.82	333,326	+0.67(+1.80%)
Oct 22, 2014	37.43	37.71	37.11	37.15	350,707	-0.31(-0.83%)
Oct 21, 2014	37.37	37.69	37.09	37.46	373,447	+0.28(+0.75%)
Oct 20, 2014	36.62	37.55	36.62	37.18	466,908	+0.48(+1.31%)
Oct 17, 2014	35.43	37.28	35.18	36.70	1,100,350	+1.63(+4.65%)
Oct 16, 2014	34.57	35.78	34.42	35.07	542,691	-0.21(-0.60%)
Oct 15, 2014	33.48	35.45	33.27	35.28	968,662	+1.25(+3.67%)
Oct 14, 2014	33.61	34.62	33.40	34.03	405,510	+0.83(+2.50%)
Oct 13, 2014	33.92	34.48	33.11	33.20	661,159	-0.62(-1.83%)
Oct 10, 2014	35.37	35.46	33.70	33.82	899,966	-1.60(-4.52%)
Oct 09, 2014	36.63	36.73	35.19	35.42	500,431	-1.16(-3.17%)
Oct 08, 2014	35.87	36.64	35.64	36.58	446,742	+0.67(+1.87%)
Oct 07, 2014	36.15	36.84	35.91	35.91	357,741	-0.39(-1.07%)
Oct 06, 2014	36.56	36.83	36.29	36.30	574,639	+0.38(+1.06%)
Oct 03, 2014	35.39	36.18	35.19	35.92	559,464	+0.94(+2.69%)
Oct 02, 2014	35.34	35.58	34.40	34.98	1,115,792	-0.12(-0.34%)

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.