Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.93	44.35	43.59	43.75	438,332	-0.26(-0.59%)
May 28, 2015	43.57	44.60	43.48	44.01	396,381	+0.15(+0.34%)
May 27, 2015	43.92	43.92	43.00	43.86	610,429	-0.09(-0.20%)
May 26, 2015	44.69	44.82	43.78	43.95	381,626	-0.76(-1.70%)
May 22, 2015	45.05	44.70	44.70	44.70	404,747	-0.45(-0.99%)
May 21, 2015	45.56	45.90	45.01	45.15	421,318	-0.51(-1.11%)
May 20, 2015	45.23	45.88	44.18	45.66	900,578	+0.85(+1.89%)
May 19, 2015	44.56	45.12	44.10	44.81	840,317	+0.52(+1.17%)
May 18, 2015	43.41	44.33	43.12	44.30	724,973	+0.92(+2.12%)
May 15, 2015	42.60	43.51	42.30	43.38	718,985	+0.53(+1.23%)
May 14, 2015	42.94	43.19	42.50	42.85	304,337	+0.26(+0.61%)
May 13, 2015	43.10	43.45	42.32	42.59	275,147	-0.43(-1.00%)
May 12, 2015	42.01	43.05	41.30	43.02	453,665	+0.62(+1.46%)
May 11, 2015	43.42	43.65	42.34	42.40	501,532	-1.03(-2.37%)
May 08, 2015	43.99	44.62	43.41	43.43	404,913	+0.09(+0.21%)
May 07, 2015	42.65	43.99	42.51	43.34	693,847	+0.66(+1.54%)
May 06, 2015	42.63	42.72	41.83	42.68	394,332	+0.09(+0.21%)
May 05, 2015	43.07	43.54	42.20	42.59	463,129	-0.44(-1.02%)
May 04, 2015	43.45	43.94	42.84	43.03	391,904	-0.16(-0.37%)
May 01, 2015	42.53	43.58	42.49	43.19	565,846	+0.53(+1.24%)
Apr 30, 2015	43.53	43.76	42.30	42.66	745,658	-1.00(-2.28%)
Apr 29, 2015	45.02	45.02	42.94	43.66	493,944	-1.44(-3.18%)
Apr 28, 2015	44.30	45.10	43.76	45.09	365,234	+0.59(+1.32%)
Apr 27, 2015	45.44	45.54	44.26	44.50	495,977	-0.78(-1.72%)
Apr 24, 2015	44.08	45.53	44.01	45.28	829,957	+1.45(+3.30%)
Apr 23, 2015	43.48	46.43	43.16	43.84	1,693,568	-3.28(-6.96%)
Apr 22, 2015	47.73	48.01	46.89	47.12	478,755	-0.65(-1.36%)
Apr 21, 2015	47.28	48.30	47.11	47.77	366,003	+0.82(+1.74%)
Apr 20, 2015	47.55	47.64	46.50	46.95	738,881	-0.32(-0.68%)
Apr 17, 2015	46.67	47.30	45.90	47.27	545,106	+0.19(+0.40%)
Apr 16, 2015	47.60	47.82	46.74	47.08	296,558	-0.70(-1.46%)
Apr 15, 2015	48.29	48.43	47.55	47.78	476,663	+0.06(+0.13%)
Apr 14, 2015	47.22	47.90	46.68	47.72	557,029	+0.70(+1.48%)
Apr 13, 2015	47.73	47.90	46.75	47.02	623,426	-0.56(-1.17%)
Apr 10, 2015	48.29	48.55	47.24	47.58	1,007,884	-0.77(-1.59%)
Apr 09, 2015	48.73	48.99	47.66	48.34	762,443	-1.22(-2.46%)
Apr 08, 2015	48.63	49.73	48.63	49.56	407,960	+0.92(+1.89%)
Apr 07, 2015	49.37	49.37	48.17	48.64	345,746	-0.79(-1.59%)
Apr 06, 2015	49.02	49.77	48.65	49.43	379,944	+0.30(+0.61%)
Apr 02, 2015	47.94	49.13	49.13	49.13	557,943	+1.16(+2.41%)
Apr 01, 2015	48.51	48.77	47.48	47.98	507,061	-0.54(-1.11%)
Mar 31, 2015	48.69	49.34	48.05	48.51	635,775	-0.18(-0.37%)
Mar 30, 2015	48.14	48.87	47.64	48.69	442,043	+0.96(+2.01%)
Mar 27, 2015	46.26	47.84	46.21	47.74	429,788	+1.55(+3.35%)
Mar 26, 2015	46.06	46.30	45.40	46.19	399,458	-0.08(-0.17%)
Mar 25, 2015	46.52	47.16	46.22	46.27	424,762	-0.25(-0.54%)
Mar 24, 2015	45.98	46.94	45.25	46.52	433,542	+0.69(+1.50%)
Mar 23, 2015	45.73	46.60	45.19	45.83	606,243	-0.05(-0.11%)
Mar 20, 2015	45.18	47.24	45.18	45.88	891,096	+1.11(+2.47%)
Mar 19, 2015	45.33	45.83	44.18	44.77	477,047	-0.44(-0.97%)
Mar 18, 2015	43.17	45.44	42.75	45.21	844,372	+2.17(+5.05%)
Mar 17, 2015	43.19	43.79	42.74	43.04	423,090	-0.46(-1.05%)
Mar 16, 2015	43.52	43.92	42.96	43.50	416,779	+0.17(+0.39%)
Mar 13, 2015	43.43	43.66	42.90	43.33	404,253	-0.34(-0.78%)
Mar 12, 2015	43.47	44.12	43.04	43.67	531,346	+0.01(+0.02%)
Mar 11, 2015	42.19	43.87	42.02	43.66	527,657	+1.41(+3.33%)
Mar 10, 2015	42.27	42.75	42.06	42.25	315,249	-0.32(-0.75%)
Mar 09, 2015	42.46	42.92	41.84	42.57	442,265	+0.35(+0.83%)
Mar 06, 2015	43.25	43.48	41.85	42.22	569,310	-1.49(-3.40%)
Mar 05, 2015	43.37	43.89	43.03	43.71	429,752	+0.56(+1.29%)
Mar 04, 2015	42.81	43.39	42.39	43.15	513,719	+0.26(+0.60%)
Mar 03, 2015	43.96	44.31	42.60	42.89	1,068,801	-1.31(-2.96%)

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.