Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	41.66	42.22	41.00	41.88	486,011	+0.38(+0.92%)
Mar 28, 2014	40.73	41.90	40.62	41.50	493,077	+0.89(+2.19%)
Mar 27, 2014	40.41	41.26	39.86	40.61	315,370	+0.17(+0.42%)
Mar 26, 2014	41.10	41.27	40.42	40.44	512,070	-0.51(-1.25%)
Mar 25, 2014	41.28	41.80	40.69	40.95	574,548	-0.22(-0.53%)
Mar 24, 2014	41.70	42.07	40.71	41.17	482,063	-0.45(-1.08%)
Mar 21, 2014	42.21	42.32	41.27	41.62	748,275	-0.21(-0.50%)
Mar 20, 2014	42.88	43.12	41.57	41.83	705,940	-0.94(-2.20%)
Mar 19, 2014	44.47	45.34	42.43	42.77	935,273	-0.77(-1.77%)
Mar 18, 2014	42.55	43.76	42.55	43.54	399,317	+1.03(+2.42%)
Mar 17, 2014	42.97	43.49	42.31	42.51	490,820	-0.30(-0.70%)
Mar 14, 2014	42.28	42.91	41.81	42.81	754,845	+0.44(+1.04%)
Mar 13, 2014	44.35	44.41	42.13	42.37	860,290	-1.84(-4.16%)
Mar 12, 2014	44.70	44.70	43.48	44.21	1,222,686	-0.85(-1.89%)
Mar 11, 2014	45.08	45.71	44.47	45.06	665,345	+0.03(+0.07%)
Mar 10, 2014	45.72	45.93	44.85	45.03	942,001	-1.64(-3.51%)
Mar 07, 2014	47.33	47.75	46.33	46.67	357,720	-0.61(-1.29%)
Mar 06, 2014	47.91	48.08	46.98	47.28	322,165	-0.58(-1.21%)
Mar 05, 2014	48.41	48.41	47.65	47.86	569,730	-0.60(-1.24%)
Mar 04, 2014	48.25	48.62	47.57	48.46	397,254	+0.79(+1.66%)
Mar 03, 2014	47.55	48.08	47.18	47.67	472,017	-0.54(-1.12%)
Feb 28, 2014	49.07	49.18	47.72	48.21	666,976	-0.82(-1.67%)
Feb 27, 2014	49.21	49.60	48.69	49.03	476,695	-0.30(-0.61%)
Feb 26, 2014	47.98	50.28	47.56	49.33	906,127	+1.33(+2.77%)
Feb 25, 2014	46.80	48.14	46.41	48.00	411,862	+1.06(+2.26%)
Feb 24, 2014	47.50	47.56	46.94	46.94	338,769	-0.32(-0.68%)
Feb 21, 2014	46.89	48.19	46.54	47.26	460,666	+0.50(+1.07%)
Feb 20, 2014	45.92	46.91	45.52	46.76	576,533	+1.15(+2.52%)
Feb 19, 2014	46.17	46.55	45.56	45.61	718,358	-0.70(-1.51%)
Feb 18, 2014	47.20	47.58	45.80	46.31	876,555	-0.89(-1.89%)
Feb 14, 2014	46.60	47.20	47.20	47.20	351,000	+0.25(+0.53%)
Feb 13, 2014	45.28	46.99	45.00	46.95	683,207	+1.35(+2.96%)
Feb 12, 2014	45.83	46.00	45.22	45.60	574,239	-0.14(-0.31%)
Feb 11, 2014	45.19	46.20	45.00	45.74	1,041,832	+0.18(+0.40%)
Feb 10, 2014	46.29	46.81	45.22	45.56	883,378	-0.82(-1.77%)
Feb 07, 2014	46.57	46.85	45.76	46.38	635,919	+0.03(+0.06%)
Feb 06, 2014	44.00	46.56	43.89	46.35	1,020,573	+1.06(+2.34%)
Feb 05, 2014	46.73	47.23	43.72	45.29	1,778,820	-1.63(-3.47%)
Feb 04, 2014	46.80	47.94	46.53	46.92	674,850	+0.14(+0.30%)
Feb 03, 2014	48.55	48.73	45.82	46.78	770,085	-1.79(-3.69%)
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%)

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.