Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2015	44.26	44.57	43.58	44.20	393,326	-0.20(-0.45%)
Feb 27, 2015	43.43	44.60	43.32	44.39	614,769	+1.03(+2.37%)
Feb 26, 2015	43.69	43.96	43.02	43.37	320,355	-0.24(-0.55%)
Feb 25, 2015	43.86	44.29	43.55	43.61	653,087	-0.35(-0.79%)
Feb 24, 2015	43.23	44.43	42.63	43.96	1,206,831	+2.22(+5.33%)
Feb 23, 2015	42.08	42.51	41.33	41.73	458,407	-0.62(-1.46%)
Feb 20, 2015	42.19	42.49	41.59	42.35	479,615	-0.02(-0.05%)
Feb 19, 2015	42.59	42.70	41.77	42.37	423,947	-0.34(-0.79%)
Feb 18, 2015	42.25	42.78	41.75	42.71	764,777	+0.58(+1.37%)
Feb 17, 2015	41.71	42.26	41.06	42.13	520,673	+0.30(+0.72%)
Feb 13, 2015	41.92	41.83	41.83	41.83	768,488	-0.09(-0.21%)
Feb 12, 2015	40.52	42.01	40.37	41.92	832,252	+1.77(+4.40%)
Feb 11, 2015	39.58	40.79	39.52	40.16	546,430	-0.08(-0.20%)
Feb 10, 2015	39.69	40.64	39.65	40.24	574,007	+0.67(+1.69%)
Feb 09, 2015	39.02	39.84	38.74	39.57	378,926	+0.63(+1.61%)
Feb 06, 2015	38.43	39.07	38.16	38.94	1,176,146	+0.67(+1.75%)
Feb 05, 2015	38.74	39.13	37.79	38.27	514,478	-0.47(-1.21%)
Feb 04, 2015	37.11	38.86	36.91	38.74	994,738	+1.34(+3.57%)
Feb 03, 2015	36.32	37.46	36.14	37.40	575,836	+1.08(+2.97%)

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.