Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.11	40.33	39.63	40.11	437,802	-0.12(-0.30%)
May 29, 2014	40.21	40.90	39.88	40.23	745,618	+0.11(+0.27%)
May 28, 2014	40.04	41.32	39.60	40.12	1,314,790	+0.37(+0.93%)
May 27, 2014	39.73	39.96	39.55	39.75	457,390	+0.22(+0.56%)
May 23, 2014	38.51	39.53	39.53	39.53	628,800	+0.75(+1.93%)
May 22, 2014	37.93	38.80	37.73	38.78	355,484	+0.85(+2.24%)
May 21, 2014	38.02	38.29	37.36	37.93	584,435	-0.05(-0.13%)
May 20, 2014	38.43	38.74	37.73	37.98	532,507	-0.58(-1.50%)
May 19, 2014	39.01	39.01	38.22	38.56	471,005	-0.38(-0.98%)
May 16, 2014	38.82	39.02	38.23	38.94	668,970	+0.49(+1.27%)
May 15, 2014	38.35	38.63	37.19	38.45	829,318	+0.02(+0.05%)
May 14, 2014	39.34	39.45	38.26	38.43	784,637	-0.94(-2.39%)
May 13, 2014	39.88	40.60	39.15	39.37	776,911	-0.44(-1.11%)
May 12, 2014	39.36	40.37	39.19	39.81	597,947	+0.64(+1.63%)
May 09, 2014	38.98	39.36	38.52	39.17	739,822	-0.06(-0.15%)
May 08, 2014	38.78	39.99	38.70	39.23	1,132,896	+0.44(+1.13%)
May 07, 2014	38.04	38.86	37.69	38.79	753,261	+0.64(+1.68%)
May 06, 2014	39.20	39.20	37.87	38.15	542,384	-1.14(-2.90%)
May 05, 2014	39.77	39.82	39.04	39.29	916,079	-0.71(-1.78%)
May 02, 2014	39.62	40.53	39.18	40.00	773,245	+0.48(+1.21%)
May 01, 2014	38.65	39.72	38.41	39.52	998,234	+0.94(+2.44%)
Apr 30, 2014	38.15	38.63	37.69	38.58	734,949	+0.23(+0.60%)
Apr 29, 2014	38.37	38.57	37.65	38.35	706,388	+0.09(+0.24%)
Apr 28, 2014	38.61	39.44	37.94	38.26	1,043,942	+0.00(+0.00%)
Apr 25, 2014	39.49	39.72	38.15	38.26	1,232,971	-1.59(-3.99%)
Apr 24, 2014	39.76	40.60	38.90	39.85	1,873,822	+0.41(+1.04%)
Apr 23, 2014	42.13	42.39	38.64	39.44	3,568,267	-3.52(-8.19%)
Apr 22, 2014	42.35	43.67	42.19	42.96	860,284	+0.64(+1.51%)
Apr 21, 2014	42.34	42.54	41.77	42.32	710,478	-0.09(-0.21%)
Apr 17, 2014	42.27	42.41	42.41	42.41	894,400	+0.11(+0.26%)
Apr 16, 2014	42.54	43.02	41.92	42.30	440,110	+0.03(+0.07%)
Apr 15, 2014	42.47	43.22	41.32	42.27	584,008	-0.14(-0.33%)
Apr 14, 2014	42.67	43.41	42.05	42.41	268,929	+0.19(+0.45%)
Apr 11, 2014	42.35	43.05	41.89	42.22	485,518	-0.54(-1.26%)
Apr 10, 2014	43.31	44.17	42.75	42.76	609,111	-0.61(-1.41%)
Apr 09, 2014	43.48	43.93	42.19	43.37	443,112	-0.03(-0.07%)
Apr 08, 2014	43.43	44.04	42.95	43.40	1,109,830	+0.12(+0.28%)
Apr 07, 2014	43.68	43.98	42.91	43.28	894,288	-0.55(-1.25%)
Apr 04, 2014	44.22	45.03	43.11	43.83	1,214,195	-0.07(-0.16%)
Apr 03, 2014	43.22	43.99	42.77	43.90	703,569	+0.72(+1.67%)
Apr 02, 2014	42.61	43.31	42.02	43.18	440,169	+0.47(+1.10%)
Apr 01, 2014	41.95	43.18	41.70	42.71	614,707	+0.83(+1.98%)
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%)

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.