Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	40.92	41.27	41.27	41.27	357,300	+0.47(+1.15%)
Aug 28, 2014	41.12	41.12	40.56	40.80	401,750	-0.56(-1.35%)
Aug 27, 2014	41.37	41.45	41.10	41.36	181,437	+0.03(+0.07%)
Aug 26, 2014	41.34	41.51	40.91	41.33	310,841	-0.01(-0.02%)
Aug 25, 2014	41.82	42.35	41.19	41.34	708,983	-0.31(-0.74%)
Aug 22, 2014	41.97	42.05	41.63	41.65	525,854	-0.30(-0.72%)
Aug 21, 2014	42.06	42.44	41.75	41.95	422,576	-0.11(-0.26%)
Aug 20, 2014	41.49	42.14	41.39	42.06	440,988	+0.26(+0.62%)
Aug 19, 2014	41.06	41.96	41.06	41.80	750,514	+1.20(+2.96%)
Aug 18, 2014	39.72	40.65	39.62	40.60	384,120	+1.22(+3.10%)
Aug 15, 2014	39.91	39.92	39.02	39.38	317,579	-0.12(-0.30%)
Aug 14, 2014	38.73	39.61	38.58	39.50	418,560	+0.88(+2.28%)
Aug 13, 2014	38.82	39.02	38.39	38.62	349,582	-0.13(-0.34%)
Aug 12, 2014	39.39	39.47	38.65	38.75	300,190	-0.71(-1.80%)
Aug 11, 2014	39.53	39.92	39.32	39.46	249,221	+0.06(+0.15%)
Aug 08, 2014	38.08	39.29	38.08	39.40	510,960	+1.34(+3.52%)
Aug 07, 2014	38.23	38.63	37.85	38.06	308,867	-0.08(-0.21%)
Aug 06, 2014	38.03	38.82	37.90	38.14	456,307	-0.12(-0.31%)
Aug 05, 2014	38.35	38.93	37.84	38.26	421,103	-0.31(-0.80%)
Aug 04, 2014	38.20	38.67	37.85	38.57	442,693	+0.62(+1.63%)
Aug 01, 2014	38.31	38.79	37.68	37.95	689,069	-0.35(-0.91%)
Jul 31, 2014	38.38	38.72	37.41	38.30	1,119,557	-0.56(-1.44%)
Jul 30, 2014	39.69	39.89	38.74	38.86	786,466	-0.67(-1.69%)
Jul 29, 2014	39.76	40.02	39.29	39.53	627,130	-0.01(-0.03%)
Jul 28, 2014	39.91	39.91	38.97	39.54	773,103	-0.28(-0.70%)
Jul 25, 2014	41.32	41.32	39.65	39.82	1,090,801	-1.62(-3.91%)
Jul 24, 2014	42.50	42.69	40.39	41.44	1,381,980	-1.66(-3.85%)
Jul 23, 2014	42.53	43.24	42.09	43.10	1,175,916	+0.52(+1.22%)
Jul 22, 2014	42.00	42.98	41.74	42.58	641,752	+0.88(+2.11%)
Jul 21, 2014	41.38	41.83	40.99	41.70	550,655	+0.13(+0.31%)
Jul 18, 2014	41.02	41.65	41.02	41.57	524,677	+0.56(+1.37%)
Jul 17, 2014	41.73	41.73	40.84	41.01	989,461	-1.13(-2.68%)
Jul 16, 2014	41.64	42.47	41.34	42.14	1,408,824	+0.83(+2.01%)
Jul 15, 2014	41.60	41.78	41.26	41.31	828,358	-0.30(-0.72%)
Jul 14, 2014	41.99	42.14	41.59	41.61	363,233	-0.09(-0.22%)
Jul 11, 2014	41.80	42.31	41.14	41.70	366,334	-0.05(-0.12%)
Jul 10, 2014	41.22	41.93	41.06	41.75	391,345	-0.26(-0.62%)
Jul 09, 2014	41.91	42.28	41.58	42.01	309,074	+0.13(+0.31%)
Jul 08, 2014	41.77	42.15	41.32	41.88	314,358	+0.07(+0.17%)
Jul 07, 2014	42.64	42.70	41.65	41.81	361,739	-1.11(-2.59%)
Jul 03, 2014	42.78	42.92	42.92	42.92	157,300	+0.24(+0.56%)
Jul 02, 2014	42.77	43.10	42.26	42.68	280,654	-0.07(-0.16%)
Jul 01, 2014	42.48	43.20	42.43	42.75	669,305	+0.54(+1.28%)
Jun 30, 2014	42.59	42.93	41.72	42.21	742,146	+0.24(+0.57%)
Jun 27, 2014	41.48	42.09	41.12	41.97	1,042,626	+0.42(+1.01%)
Jun 26, 2014	41.51	42.10	40.81	41.55	405,700	+0.08(+0.19%)
Jun 25, 2014	41.23	41.63	40.62	41.47	336,504	+0.11(+0.27%)
Jun 24, 2014	40.70	42.10	40.52	41.36	510,285	+0.58(+1.42%)
Jun 23, 2014	40.79	41.56	40.66	40.78	341,735	+0.16(+0.39%)
Jun 20, 2014	40.70	40.70	40.01	40.62	597,307	-0.20(-0.49%)
Jun 19, 2014	40.67	41.27	40.58	40.82	266,153	+0.24(+0.59%)
Jun 18, 2014	40.45	40.73	39.76	40.58	375,883	+0.10(+0.25%)
Jun 17, 2014	39.39	40.68	39.39	40.48	273,493	+0.44(+1.10%)
Jun 16, 2014	39.66	40.35	39.39	40.04	317,106	+0.32(+0.81%)
Jun 13, 2014	39.95	40.12	39.39	39.72	243,422	-0.22(-0.55%)
Jun 12, 2014	40.40	40.50	39.48	39.94	501,464	-0.50(-1.24%)
Jun 11, 2014	40.95	41.00	40.13	40.44	303,535	-0.76(-1.84%)
Jun 10, 2014	41.33	41.57	41.01	41.20	245,216	+0.19(+0.46%)
Jun 06, 2014	40.43	41.12	40.43	41.01	436,020	+0.81(+2.01%)
Jun 05, 2014	39.52	40.35	39.21	40.20	273,656	+0.65(+1.64%)
Jun 04, 2014	39.66	39.89	39.19	39.55	317,832	-0.39(-0.98%)
Jun 03, 2014	39.75	40.33	39.58	39.94	399,794	-0.02(-0.05%)

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.