Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	47.52	47.99	47.99	47.99	282,400	+0.48(+1.01%)
Dec 30, 2013	46.72	47.64	46.57	47.51	343,001	+0.69(+1.47%)
Dec 27, 2013	47.01	47.21	46.45	46.82	255,308	-0.08(-0.17%)
Dec 26, 2013	46.80	47.23	46.23	46.90	312,646	+0.36(+0.77%)
Dec 24, 2013	46.06	47.23	45.65	46.54	205,692	+0.45(+0.98%)
Dec 23, 2013	45.77	46.57	45.41	46.09	411,723	+0.62(+1.36%)
Dec 20, 2013	43.68	45.56	43.68	45.47	711,282	+1.77(+4.05%)
Dec 19, 2013	43.62	44.06	43.19	43.70	348,140	-0.42(-0.95%)
Dec 18, 2013	43.22	44.53	42.62	44.12	596,323	+1.56(+3.67%)
Dec 17, 2013	42.04	42.70	41.32	42.56	387,657	+0.45(+1.07%)
Dec 16, 2013	42.22	42.68	41.94	42.11	263,205	+0.12(+0.29%)
Dec 13, 2013	42.16	42.54	41.60	41.99	324,453	-0.12(-0.28%)
Dec 12, 2013	42.40	42.50	41.85	42.11	284,593	-0.30(-0.71%)
Dec 11, 2013	43.10	43.10	41.95	42.41	286,122	-0.74(-1.71%)
Dec 10, 2013	43.69	44.77	43.12	43.15	251,082	-0.23(-0.53%)
Dec 09, 2013	42.74	43.86	42.55	43.38	340,685	+0.95(+2.24%)
Dec 06, 2013	42.76	43.19	42.28	42.43	203,587	+0.36(+0.86%)
Dec 05, 2013	42.13	42.48	41.63	42.07	264,137	-0.20(-0.47%)
Dec 04, 2013	42.09	42.95	41.57	42.27	266,027	-0.10(-0.24%)
Dec 03, 2013	42.52	43.15	42.08	42.37	252,022	-0.37(-0.87%)
Dec 02, 2013	43.67	43.67	42.61	42.74	364,400	-0.84(-1.93%)
Nov 29, 2013	43.81	44.40	43.16	43.58	252,381	-0.03(-0.07%)
Nov 27, 2013	43.86	44.59	43.59	43.61	362,983	-0.18(-0.41%)
Nov 26, 2013	42.57	43.79	42.02	43.79	502,624	+1.76(+4.19%)
Nov 25, 2013	41.95	42.21	41.01	42.03	394,350	+0.11(+0.26%)
Nov 22, 2013	42.00	42.11	41.54	41.92	521,315	-0.07(-0.17%)
Nov 21, 2013	41.48	42.18	40.32	41.99	722,709	+0.70(+1.70%)
Nov 20, 2013	42.20	43.09	41.11	41.29	433,419	-0.68(-1.62%)
Nov 19, 2013	42.61	43.00	41.60	41.97	406,015	-0.49(-1.15%)
Nov 18, 2013	43.00	43.51	42.32	42.46	372,960	-0.28(-0.66%)
Nov 15, 2013	43.01	43.47	42.70	42.74	373,188	-0.13(-0.30%)
Nov 14, 2013	41.79	43.30	41.51	42.87	541,370	+1.24(+2.98%)
Nov 13, 2013	41.25	42.38	41.05	41.63	537,026	+0.22(+0.53%)
Nov 12, 2013	40.97	41.69	40.50	41.41	672,614	+0.41(+1.00%)
Nov 11, 2013	41.87	41.87	40.73	41.00	887,270	-0.92(-2.19%)
Nov 08, 2013	42.59	42.70	41.42	41.92	487,513	-1.34(-3.10%)
Nov 07, 2013	44.63	45.38	43.22	43.26	433,993	-0.78(-1.77%)
Nov 06, 2013	43.02	44.08	42.92	44.04	485,537	+0.62(+1.43%)
Nov 05, 2013	44.21	44.53	43.06	43.42	367,890	-1.11(-2.49%)
Nov 04, 2013	44.65	45.02	44.31	44.53	430,555	+0.23(+0.52%)
Nov 01, 2013	45.31	45.36	43.42	44.30	604,578	-1.09(-2.40%)
Oct 31, 2013	45.99	46.50	45.37	45.39	579,136	-0.71(-1.54%)
Oct 30, 2013	46.90	47.00	45.60	46.10	561,311	-0.90(-1.91%)
Oct 29, 2013	46.73	47.00	46.25	47.00	382,086	+0.33(+0.71%)
Oct 28, 2013	46.06	46.89	45.41	46.67	811,698	+0.61(+1.32%)
Oct 25, 2013	46.39	46.56	45.65	46.06	453,913	-0.32(-0.69%)
Oct 24, 2013	45.59	47.24	45.36	46.38	838,958	+1.01(+2.23%)
Oct 23, 2013	44.25	47.48	44.08	45.37	1,442,158	+1.90(+4.37%)
Oct 22, 2013	42.72	43.69	42.71	43.47	871,505	+1.05(+2.48%)
Oct 21, 2013	43.39	43.39	41.26	42.42	726,080	-0.65(-1.51%)
Oct 18, 2013	43.65	43.65	42.70	43.07	742,775	-0.22(-0.51%)
Oct 17, 2013	41.00	43.29	41.00	43.29	645,987	+1.80(+4.34%)
Oct 16, 2013	40.78	41.69	40.17	41.49	436,430	+1.00(+2.47%)
Oct 15, 2013	41.27	41.31	40.42	40.49	474,230	-1.04(-2.50%)
Oct 14, 2013	41.45	41.56	40.36	41.53	430,911	-0.18(-0.43%)
Oct 11, 2013	40.54	42.16	40.48	41.71	312,243	+0.87(+2.13%)
Oct 10, 2013	40.91	41.16	40.54	40.84	402,145	+0.60(+1.49%)
Oct 09, 2013	39.91	40.71	38.92	40.24	702,857	+0.41(+1.03%)
Oct 08, 2013	40.58	41.22	39.65	39.83	500,918	-0.86(-2.11%)
Oct 07, 2013	41.47	41.67	40.61	40.69	736,778	-1.27(-3.03%)
Oct 04, 2013	43.54	43.78	41.82	41.96	712,696	-1.69(-3.87%)
Oct 03, 2013	43.75	44.24	43.30	43.65	738,524	-0.27(-0.61%)
Oct 02, 2013	42.62	43.97	42.51	43.92	558,230	+0.85(+1.97%)

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.