Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	48.82	49.47	48.17	48.64	634,131	-0.18(-0.37%)
Mar 30, 2015	48.26	49.00	47.76	48.82	440,900	+0.96(+2.01%)
Mar 27, 2015	46.38	47.96	46.33	47.86	428,677	+1.55(+3.35%)
Mar 26, 2015	46.18	46.42	45.52	46.31	398,425	-0.08(-0.17%)
Mar 25, 2015	46.64	47.28	46.34	46.39	423,664	-0.25(-0.54%)
Mar 24, 2015	46.10	47.06	45.37	46.64	432,421	+0.69(+1.50%)
Mar 23, 2015	45.85	46.72	45.31	45.95	604,675	-0.05(-0.11%)
Mar 20, 2015	45.30	47.36	45.30	46.00	888,791	+1.11(+2.47%)
Mar 19, 2015	45.45	45.95	44.29	44.89	475,813	-0.44(-0.97%)
Mar 18, 2015	43.28	45.56	42.86	45.33	842,188	+2.18(+5.05%)
Mar 17, 2015	43.30	43.90	42.85	43.15	421,996	-0.46(-1.05%)
Mar 16, 2015	43.63	44.04	43.07	43.61	415,701	+0.17(+0.39%)
Mar 13, 2015	43.54	43.77	43.01	43.44	403,208	-0.34(-0.78%)
Mar 12, 2015	43.58	44.23	43.15	43.78	529,972	+0.01(+0.02%)
Mar 11, 2015	42.30	43.98	42.12	43.77	526,292	+1.41(+3.33%)
Mar 10, 2015	42.38	42.86	42.17	42.36	314,434	-0.32(-0.75%)
Mar 09, 2015	42.57	43.03	41.94	42.68	441,121	+0.35(+0.83%)
Mar 06, 2015	43.36	43.59	41.96	42.33	567,838	-1.49(-3.40%)
Mar 05, 2015	43.48	44.00	43.14	43.82	428,641	+0.56(+1.29%)
Mar 04, 2015	42.92	43.50	42.50	43.26	512,391	+0.26(+0.60%)
Mar 03, 2015	44.07	44.42	42.72	43.00	1,066,036	-1.31(-2.96%)
Mar 02, 2015	44.37	44.69	43.69	44.31	392,309	-0.20(-0.45%)
Feb 27, 2015	43.54	44.72	43.43	44.51	613,179	+1.03(+2.37%)
Feb 26, 2015	43.80	44.07	43.13	43.48	319,527	-0.24(-0.55%)
Feb 25, 2015	43.97	44.40	43.66	43.72	651,398	-0.35(-0.79%)
Feb 24, 2015	43.34	44.55	42.74	44.07	1,203,709	+2.23(+5.33%)
Feb 23, 2015	42.19	42.62	41.44	41.84	457,222	-0.62(-1.46%)
Feb 20, 2015	42.30	42.60	41.70	42.46	478,375	-0.02(-0.05%)
Feb 19, 2015	42.70	42.81	41.88	42.48	422,851	-0.34(-0.79%)
Feb 18, 2015	42.36	42.89	41.86	42.82	762,799	+0.58(+1.37%)
Feb 17, 2015	41.82	42.37	41.17	42.24	519,327	+0.30(+0.72%)
Feb 13, 2015	42.03	41.94	41.94	41.94	766,500	-0.09(-0.21%)
Feb 12, 2015	40.63	42.12	40.47	42.03	830,099	+1.77(+4.40%)
Feb 11, 2015	39.68	40.90	39.62	40.26	545,017	-0.08(-0.20%)
Feb 10, 2015	39.79	40.75	39.75	40.34	572,523	+0.67(+1.69%)
Feb 09, 2015	39.12	39.94	38.84	39.67	377,946	+0.63(+1.61%)
Feb 06, 2015	38.53	39.17	38.26	39.04	1,173,104	+0.67(+1.75%)
Feb 05, 2015	38.84	39.23	37.89	38.37	513,148	-0.47(-1.21%)
Feb 04, 2015	37.21	38.96	37.01	38.84	992,165	+1.34(+3.57%)
Feb 03, 2015	36.41	37.56	36.23	37.50	574,347	+1.08(+2.97%)
Feb 02, 2015	36.28	36.86	35.53	36.42	701,812	+0.01(+0.03%)
Jan 30, 2015	36.00	36.59	35.50	36.41	1,050,182	+0.26(+0.72%)
Jan 29, 2015	34.50	36.18	32.62	36.15	1,200,169	+2.85(+8.56%)
Jan 28, 2015	34.26	34.26	33.04	33.30	1,010,199	-0.69(-2.03%)
Jan 27, 2015	33.51	34.23	33.12	33.99	744,445	-0.01(-0.03%)
Jan 26, 2015	33.50	34.11	32.86	34.00	714,157	+1.00(+3.03%)
Jan 23, 2015	33.08	33.44	32.40	33.00	489,549	-0.02(-0.06%)
Jan 22, 2015	32.70	33.23	32.14	33.02	547,367	+0.56(+1.73%)
Jan 21, 2015	31.89	32.58	31.88	32.46	583,533	+0.52(+1.63%)
Jan 20, 2015	33.25	33.38	31.69	31.94	1,061,202	-1.89(-5.59%)
Jan 16, 2015	33.23	34.30	32.36	33.83	989,053	+0.25(+0.74%)
Jan 15, 2015	35.42	35.82	33.46	33.58	1,143,179	-1.84(-5.19%)
Jan 14, 2015	35.72	36.35	34.71	35.42	730,155	-0.71(-1.97%)
Jan 13, 2015	38.05	38.35	35.55	36.13	1,282,261	-1.30(-3.47%)
Jan 12, 2015	36.81	37.61	36.28	37.43	535,975	+0.62(+1.68%)
Jan 09, 2015	36.87	37.55	36.51	36.81	552,154	+0.11(+0.30%)
Jan 08, 2015	36.90	37.06	36.50	36.70	545,389	+0.12(+0.33%)
Jan 07, 2015	35.40	36.94	35.20	36.58	572,412	+1.48(+4.22%)
Jan 06, 2015	35.19	35.41	34.43	35.10	601,459	-0.06(-0.17%)
Jan 05, 2015	35.50	35.50	34.86	35.16	431,492	-0.51(-1.43%)

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.