Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.40	37.50	36.05	36.05	307,641	-0.85(-2.30%)
Nov 29, 2016	37.10	37.45	36.80	36.90	220,761	-0.20(-0.54%)
Nov 28, 2016	36.60	37.48	36.60	37.10	433,201	+0.30(+0.82%)
Nov 25, 2016	36.30	36.95	36.25	36.80	90,102	+0.45(+1.24%)
Nov 23, 2016		36.35	36.35	36.35	0	+0.35(+0.97%)
Nov 22, 2016	35.95	36.20	35.65	36.00	149,585	+0.30(+0.84%)
Nov 21, 2016	35.55	35.95	35.15	35.70	145,776	+0.20(+0.56%)
Nov 18, 2016	35.35	35.70	34.95	35.50	233,062	+0.30(+0.85%)
Nov 17, 2016	34.30	35.50	34.65	35.20	301,696	+0.90(+2.62%)
Nov 16, 2016	34.55	34.55	33.95	34.30	194,441	-0.25(-0.72%)
Nov 15, 2016	34.55	34.80	33.95	34.55	222,899	+0.05(+0.14%)
Nov 14, 2016	33.95	34.60	33.75	34.50	214,757	+0.95(+2.83%)
Nov 11, 2016	32.60	33.85	32.60	33.55	414,450	+0.95(+2.91%)
Nov 10, 2016	31.85	32.80	31.48	32.60	383,268	+1.00(+3.16%)
Nov 09, 2016	30.15	31.73	29.90	31.60	522,001	+0.95(+3.10%)
Nov 08, 2016	30.70	30.90	29.90	30.65	283,199	-0.35(-1.13%)
Nov 07, 2016	30.75	31.30	30.65	31.00	332,556	+0.65(+2.14%)
Nov 04, 2016	29.80	31.35	29.80	30.35	441,072	+0.40(+1.34%)
Nov 03, 2016	30.20	30.35	29.80	29.95	203,663	-0.10(-0.33%)
Nov 02, 2016	30.30	30.45	29.85	30.05	300,298	-0.20(-0.66%)
Nov 01, 2016	30.95	31.05	29.70	30.25	339,839	-0.70(-2.26%)
Oct 31, 2016	30.80	31.15	30.60	30.95	247,454	+0.10(+0.32%)
Oct 28, 2016	30.40	30.95	30.00	30.85	629,555	+0.15(+0.49%)
Oct 27, 2016	32.35	33.10	30.60	30.70	796,131	-2.45(-7.39%)
Oct 26, 2016	32.15	33.25	32.05	33.15	397,191	+0.85(+2.63%)
Oct 25, 2016	32.95	33.02	32.02	32.30	331,079	-0.90(-2.71%)
Oct 24, 2016	33.40	33.75	33.02	33.20	215,209	+0.05(+0.15%)
Oct 21, 2016	33.35	33.60	32.58	33.15	413,969	-0.55(-1.63%)
Oct 20, 2016	33.95	34.10	33.35	33.70	178,740	-0.60(-1.75%)
Oct 19, 2016	34.05	34.45	33.75	34.30	173,294	+0.45(+1.33%)
Oct 18, 2016	34.20	34.35	33.85	33.85	217,890	+0.05(+0.15%)
Oct 17, 2016	33.85	34.30	33.80	33.80	128,687	-0.10(-0.29%)
Oct 14, 2016	34.09	34.49	33.76	33.90	162,294	+0.07(+0.21%)
Oct 13, 2016	33.92	34.15	33.52	33.83	222,151	-0.40(-1.17%)
Oct 12, 2016	34.39	34.71	34.18	34.23	169,546	-0.07(-0.20%)
Oct 11, 2016	34.30	34.32	33.94	34.30	185,394	-0.08(-0.23%)
Oct 10, 2016	34.38	34.84	34.34	34.38	94,255	+0.22(+0.64%)
Oct 07, 2016	34.92	35.05	34.07	34.16	211,889	-0.67(-1.92%)
Oct 06, 2016	34.72	34.94	34.38	34.83	156,389	-0.01(-0.03%)
Oct 05, 2016	34.58	35.07	34.43	34.84	177,558	+0.41(+1.19%)
Oct 04, 2016	34.71	35.21	34.30	34.43	178,052	-0.23(-0.66%)
Oct 03, 2016	34.60	34.73	34.27	34.66	238,230	-0.04(-0.12%)
Sep 30, 2016	34.48	34.83	34.15	34.70	307,000	+0.55(+1.61%)
Sep 29, 2016	34.33	34.80	34.11	34.15	218,712	-0.46(-1.33%)
Sep 28, 2016	34.32	34.63	34.04	34.61	229,889	+0.25(+0.73%)
Sep 27, 2016	33.92	34.52	33.74	34.36	424,177	+0.43(+1.27%)
Sep 26, 2016	33.49	34.01	33.35	33.93	349,883	+0.19(+0.56%)
Sep 23, 2016	33.67	33.98	33.40	33.74	393,972	-0.06(-0.18%)
Sep 22, 2016	33.13	33.98	32.99	33.80	514,193	+1.05(+3.21%)
Sep 21, 2016	32.48	32.81	32.12	32.75	290,122	+0.41(+1.27%)
Sep 20, 2016	33.04	33.04	32.10	32.34	251,695	-0.64(-1.94%)
Sep 19, 2016	33.08	33.85	32.88	32.98	379,845	+0.13(+0.40%)
Sep 16, 2016	33.40	33.44	32.53	32.85	460,847	-0.77(-2.29%)
Sep 15, 2016	33.84	34.11	33.40	33.62	394,528	-0.33(-0.97%)
Sep 14, 2016	34.24	34.51	33.85	33.95	239,572	-0.30(-0.88%)
Sep 13, 2016	35.02	35.25	34.12	34.25	257,926	-1.16(-3.28%)
Sep 12, 2016	34.44	35.52	34.24	35.41	214,864	+0.69(+1.99%)
Sep 09, 2016	36.12	36.12	34.59	34.72	306,998	-1.65(-4.54%)
Sep 08, 2016	36.66	36.66	36.31	36.37	183,584	-0.36(-0.98%)
Sep 07, 2016	36.13	36.88	35.98	36.73	219,909	+0.64(+1.77%)
Sep 06, 2016	36.10	36.18	35.60	36.09	122,446	+0.12(+0.33%)
Sep 02, 2016	35.96	35.97	35.97	35.97	146,200	+0.32(+0.90%)

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.