Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	47.38	47.54	46.57	46.86	351,785	-0.40(-0.85%)
Mar 27, 2013	46.57	47.33	46.32	47.26	237,612	+0.33(+0.70%)
Mar 26, 2013	47.67	48.08	46.70	46.93	384,327	-0.41(-0.87%)
Mar 25, 2013	47.91	48.48	46.85	47.34	365,337	-0.32(-0.67%)
Mar 22, 2013	47.94	48.23	47.44	47.66	263,066	-0.02(-0.04%)
Mar 21, 2013	47.91	48.62	47.44	47.68	616,608	-0.42(-0.87%)
Mar 20, 2013	47.13	48.50	46.96	48.10	687,898	+1.43(+3.06%)
Mar 19, 2013	47.40	48.01	46.18	46.67	813,421	+0.00(+0.00%)
Mar 18, 2013	45.61	47.10	45.05	46.67	936,296	+0.80(+1.74%)
Mar 15, 2013	44.56	46.62	44.53	45.87	1,857,181	+1.30(+2.92%)
Mar 14, 2013	43.61	44.61	43.30	44.57	779,216	+1.22(+2.81%)
Mar 13, 2013	43.02	43.76	42.69	43.35	383,231	+0.26(+0.60%)
Mar 12, 2013	44.30	44.30	42.71	43.09	517,470	-1.28(-2.88%)
Mar 11, 2013	44.32	44.93	44.19	44.37	523,735	+0.36(+0.82%)
Mar 08, 2013	44.01	44.14	42.90	44.01	971,492	+0.64(+1.48%)
Mar 07, 2013	43.20	43.60	42.36	43.37	440,598	+0.21(+0.49%)
Mar 06, 2013	42.43	43.75	42.29	43.16	671,834	+1.08(+2.57%)
Mar 05, 2013	42.28	42.93	41.99	42.08	712,549	+0.07(+0.17%)
Mar 04, 2013	41.03	42.12	41.03	42.01	816,745	+0.89(+2.16%)
Mar 01, 2013	40.28	41.38	39.74	41.12	417,990	+0.63(+1.56%)
Feb 28, 2013	41.10	41.27	40.38	40.49	373,232	-0.69(-1.68%)
Feb 27, 2013	40.18	41.43	40.06	41.18	328,841	+1.03(+2.57%)
Feb 26, 2013	39.13	40.41	38.60	40.15	636,868	+1.34(+3.45%)
Feb 25, 2013	40.67	40.97	38.77	38.81	400,095	-1.68(-4.15%)
Feb 22, 2013	40.35	40.85	40.00	40.49	267,503	+0.35(+0.87%)
Feb 21, 2013	39.60	40.85	38.90	40.14	707,105	+0.54(+1.36%)
Feb 20, 2013	41.51	41.57	39.49	39.60	803,462	-2.37(-5.65%)
Feb 19, 2013	42.24	42.81	41.40	41.97	363,022	-0.14(-0.33%)
Feb 15, 2013	42.58	42.87	41.97	42.11	421,228	-0.46(-1.08%)
Feb 14, 2013	42.30	42.81	42.18	42.57	306,818	+0.01(+0.02%)
Feb 13, 2013	42.52	42.90	42.08	42.56	405,508	-0.13(-0.30%)
Feb 12, 2013	40.64	43.01	40.62	42.69	702,560	+1.87(+4.58%)
Feb 11, 2013	40.93	41.10	40.59	40.82	280,894	-0.22(-0.54%)
Feb 08, 2013	41.22	41.52	40.72	41.04	234,321	-0.18(-0.44%)
Feb 07, 2013	42.08	42.11	41.03	41.22	572,609	-0.88(-2.09%)
Feb 06, 2013	41.00	42.13	40.55	42.10	898,058	+1.75(+4.34%)
Feb 04, 2013	41.56	41.69	40.04	40.35	798,273	-1.42(-3.40%)
Feb 01, 2013	44.52	44.85	41.58	41.77	1,101,285	-2.47(-5.58%)
Jan 31, 2013	44.32	44.76	43.00	44.24	1,004,134	+1.08(+2.50%)
Jan 30, 2013	43.87	44.30	42.82	43.16	767,871	-0.57(-1.30%)
Jan 29, 2013	42.90	43.73	42.75	43.73	582,874	+1.00(+2.34%)
Jan 28, 2013	43.01	43.43	42.32	42.73	474,758	-0.11(-0.26%)
Jan 25, 2013	42.76	43.28	42.42	42.84	504,189	+0.34(+0.80%)
Jan 24, 2013	42.85	43.80	42.42	42.50	619,789	-0.31(-0.72%)
Jan 23, 2013	41.92	43.26	41.92	42.81	571,951	+0.82(+1.95%)
Jan 22, 2013	42.18	42.30	41.61	41.99	289,062	-0.13(-0.31%)
Jan 18, 2013	42.21	42.33	41.94	42.12	340,984	-0.08(-0.19%)
Jan 17, 2013	41.83	42.45	41.69	42.20	306,787	+0.85(+2.06%)
Jan 16, 2013	41.56	42.02	41.31	41.35	365,140	-0.32(-0.77%)
Jan 15, 2013	40.63	42.02	40.63	41.67	352,146	+0.60(+1.46%)
Jan 14, 2013	41.78	42.50	40.92	41.07	485,094	-0.76(-1.82%)
Jan 11, 2013	42.32	42.92	41.50	41.83	426,681	+0.13(+0.31%)
Jan 10, 2013	42.43	42.43	41.02	41.70	283,919	-0.42(-1.00%)
Jan 09, 2013	41.84	43.02	41.66	42.12	552,542	+0.73(+1.76%)
Jan 08, 2013	40.58	41.58	40.54	41.39	513,126	+0.72(+1.77%)
Jan 07, 2013	38.80	40.73	38.67	40.67	817,608	+1.89(+4.87%)
Jan 04, 2013	38.58	39.05	38.32	38.78	480,275	+0.33(+0.86%)
Jan 03, 2013	38.33	39.14	37.93	38.45	354,887	+0.31(+0.81%)

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.