Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	40.81	41.16	41.16	41.16	358,226	+0.47(+1.15%)
Aug 28, 2014	41.01	41.01	40.46	40.69	402,792	-0.56(-1.35%)
Aug 27, 2014	41.26	41.34	40.99	41.25	181,907	+0.03(+0.07%)
Aug 26, 2014	41.23	41.40	40.80	41.22	311,647	-0.01(-0.02%)
Aug 25, 2014	41.71	42.24	41.08	41.23	710,821	-0.31(-0.74%)
Aug 22, 2014	41.86	41.94	41.52	41.54	527,217	-0.30(-0.72%)
Aug 21, 2014	41.95	42.33	41.65	41.84	423,672	-0.11(-0.26%)
Aug 20, 2014	41.38	42.03	41.28	41.95	442,131	+0.26(+0.62%)
Aug 19, 2014	40.95	41.85	40.95	41.69	752,460	+1.20(+2.96%)
Aug 18, 2014	39.62	40.54	39.52	40.49	385,116	+1.22(+3.10%)
Aug 15, 2014	39.81	39.81	38.92	39.28	318,402	-0.12(-0.30%)
Aug 14, 2014	38.63	39.51	38.49	39.40	419,645	+0.88(+2.28%)
Aug 13, 2014	38.72	38.92	38.29	38.52	350,488	-0.13(-0.34%)
Aug 12, 2014	39.29	39.37	38.55	38.65	300,968	-0.71(-1.80%)
Aug 11, 2014	39.43	39.82	39.22	39.36	249,867	+0.06(+0.15%)
Aug 08, 2014	37.98	39.19	37.98	39.30	512,285	+1.34(+3.52%)
Aug 07, 2014	38.13	38.53	37.75	37.96	309,668	-0.08(-0.21%)
Aug 06, 2014	37.93	38.72	37.80	38.04	457,490	-0.12(-0.31%)
Aug 05, 2014	38.25	38.83	37.74	38.16	422,195	-0.31(-0.80%)
Aug 04, 2014	38.10	38.57	37.75	38.47	443,841	+0.62(+1.63%)
Aug 01, 2014	38.21	38.69	37.58	37.85	690,856	-0.35(-0.91%)
Jul 31, 2014	38.28	38.62	37.31	38.20	1,122,460	-0.56(-1.44%)
Jul 30, 2014	39.59	39.79	38.63	38.76	788,505	-0.67(-1.69%)
Jul 29, 2014	39.66	39.92	39.19	39.43	628,756	-0.01(-0.03%)
Jul 28, 2014	39.81	39.81	38.87	39.44	775,108	-0.28(-0.70%)
Jul 25, 2014	41.21	41.21	39.55	39.72	1,093,630	-1.62(-3.91%)
Jul 24, 2014	42.39	42.58	40.29	41.33	1,385,564	-1.66(-3.85%)
Jul 23, 2014	42.42	43.13	41.98	42.99	1,178,966	+0.52(+1.22%)
Jul 22, 2014	41.89	42.87	41.63	42.47	643,416	+0.88(+2.11%)
Jul 21, 2014	41.27	41.72	40.88	41.59	552,083	+0.13(+0.31%)
Jul 18, 2014	40.91	41.54	40.91	41.46	526,037	+0.56(+1.37%)
Jul 17, 2014	41.62	41.62	40.73	40.90	992,027	-1.13(-2.68%)
Jul 16, 2014	41.53	42.36	41.23	42.03	1,412,478	+0.83(+2.01%)
Jul 15, 2014	41.49	41.68	41.15	41.20	830,506	-0.30(-0.72%)
Jul 14, 2014	41.88	42.03	41.48	41.50	364,175	-0.09(-0.22%)
Jul 11, 2014	41.69	42.20	41.03	41.59	367,284	-0.05(-0.12%)
Jul 10, 2014	41.11	41.82	40.95	41.64	392,360	-0.26(-0.62%)
Jul 09, 2014	41.80	42.17	41.47	41.90	309,875	+0.13(+0.31%)
Jul 08, 2014	41.66	42.04	41.21	41.77	315,173	+0.07(+0.17%)
Jul 07, 2014	42.53	42.59	41.54	41.70	362,677	-1.11(-2.59%)
Jul 03, 2014	42.67	42.81	42.81	42.81	157,707	+0.24(+0.56%)
Jul 02, 2014	42.66	42.99	42.15	42.57	281,381	-0.07(-0.16%)
Jul 01, 2014	42.37	43.09	42.32	42.64	671,040	+0.54(+1.28%)
Jun 30, 2014	42.48	42.82	41.61	42.10	744,070	+0.24(+0.57%)
Jun 27, 2014	41.37	41.98	41.02	41.86	1,045,330	+0.42(+1.01%)
Jun 26, 2014	41.40	41.99	40.70	41.44	406,752	+0.08(+0.19%)
Jun 25, 2014	41.12	41.52	40.52	41.36	337,376	+0.11(+0.27%)
Jun 24, 2014	40.59	41.99	40.42	41.25	511,608	+0.58(+1.42%)
Jun 23, 2014	40.68	41.45	40.55	40.67	342,621	+0.16(+0.39%)
Jun 20, 2014	40.59	40.59	39.91	40.51	598,856	-0.20(-0.49%)
Jun 19, 2014	40.56	41.16	40.48	40.71	266,843	+0.24(+0.59%)
Jun 18, 2014	40.35	40.62	39.66	40.48	376,857	+0.10(+0.25%)
Jun 17, 2014	39.29	40.57	39.29	40.38	274,202	+0.44(+1.10%)
Jun 16, 2014	39.56	40.25	39.29	39.94	317,928	+0.32(+0.81%)
Jun 13, 2014	39.85	40.02	39.29	39.62	244,053	-0.22(-0.55%)
Jun 12, 2014	40.30	40.40	39.38	39.84	502,764	-0.50(-1.24%)
Jun 11, 2014	40.84	40.89	40.03	40.34	304,322	-0.76(-1.84%)
Jun 10, 2014	41.22	41.46	40.90	41.09	245,852	+0.19(+0.46%)
Jun 06, 2014	40.33	41.01	40.33	40.90	437,150	+0.81(+2.01%)
Jun 05, 2014	39.42	40.25	39.11	40.10	274,365	+0.65(+1.64%)
Jun 04, 2014	39.56	39.79	39.09	39.45	318,656	-0.39(-0.98%)
Jun 03, 2014	39.65	40.23	39.48	39.84	400,830	-0.02(-0.05%)

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.