Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.56	36.82	36.26	36.49	356,063	-0.21(-0.57%)
May 27, 2016	36.47	36.70	36.70	36.70	283,100	+0.33(+0.91%)
May 26, 2016	36.47	36.73	36.10	36.37	316,918	-0.10(-0.27%)
May 25, 2016	36.26	36.50	35.80	36.47	485,934	+0.31(+0.86%)
May 24, 2016	34.71	36.56	34.71	36.16	410,252	+1.87(+5.45%)
May 23, 2016	34.78	34.99	34.23	34.29	207,265	-0.48(-1.38%)
May 20, 2016	34.26	34.88	34.22	34.77	271,594	+0.63(+1.85%)
May 19, 2016	33.95	34.27	33.72	34.14	296,279	-0.05(-0.15%)
May 18, 2016	34.61	35.37	33.96	34.19	344,186	-0.55(-1.58%)
May 17, 2016	34.73	35.89	34.48	34.74	901,287	+0.81(+2.39%)
May 16, 2016	33.68	34.13	33.63	33.93	425,439	+0.26(+0.77%)
May 13, 2016	33.45	34.22	33.36	33.67	516,628	+0.21(+0.63%)
May 12, 2016	33.73	33.85	33.04	33.46	642,430	-0.16(-0.48%)
May 11, 2016	33.90	34.18	33.34	33.62	863,095	-0.47(-1.38%)
May 10, 2016	33.91	34.11	33.43	34.09	699,762	+0.43(+1.28%)
May 09, 2016	32.91	33.97	32.75	33.66	453,686	+0.82(+2.50%)
May 06, 2016	33.19	33.51	32.48	32.84	482,492	-0.30(-0.91%)
May 05, 2016	33.31	33.61	32.92	33.14	596,079	-0.11(-0.33%)
May 04, 2016	33.12	33.45	32.51	33.25	506,608	-0.20(-0.60%)
May 03, 2016	33.57	33.87	33.02	33.45	553,614	-0.51(-1.50%)
May 02, 2016	34.12	34.48	33.79	33.96	487,148	-0.07(-0.21%)
Apr 29, 2016	33.60	34.32	33.59	34.03	826,379	+0.29(+0.86%)
Apr 28, 2016	38.12	38.12	33.57	33.74	2,374,355	-4.85(-12.57%)
Apr 27, 2016	37.88	38.73	37.68	38.59	398,772	+0.64(+1.69%)
Apr 26, 2016	37.34	37.96	36.73	37.95	171,065	+0.61(+1.63%)
Apr 25, 2016	37.61	37.82	37.03	37.34	182,906	-0.41(-1.09%)
Apr 22, 2016	37.91	38.35	37.32	37.75	251,337	-0.23(-0.61%)
Apr 21, 2016	38.41	38.64	37.82	37.98	197,057	-0.29(-0.76%)
Apr 20, 2016	37.83	38.60	37.50	38.27	271,494	+0.42(+1.11%)
Apr 19, 2016	38.32	38.91	37.41	37.85	298,058	-0.63(-1.64%)
Apr 18, 2016	38.25	38.58	37.99	38.48	261,304	-0.17(-0.44%)
Apr 15, 2016	38.76	38.96	38.19	38.65	215,106	-0.13(-0.34%)
Apr 14, 2016	39.37	39.46	38.39	38.78	337,947	-0.61(-1.55%)
Apr 13, 2016	38.03	39.76	37.72	39.39	436,479	+0.94(+2.44%)
Apr 12, 2016	38.56	38.72	38.24	38.45	193,016	-0.13(-0.34%)
Apr 11, 2016	38.30	39.01	38.30	38.58	233,391	+0.26(+0.68%)
Apr 08, 2016	38.52	38.85	38.12	38.32	191,233	+0.20(+0.52%)
Apr 07, 2016	36.98	38.38	36.98	38.12	707,109	+1.24(+3.36%)
Apr 06, 2016	36.05	36.95	35.72	36.88	219,949	+0.91(+2.53%)
Apr 05, 2016	35.48	36.57	34.62	35.97	306,555	+0.15(+0.42%)
Apr 04, 2016	36.47	36.58	35.23	35.82	395,257	-0.69(-1.89%)
Apr 01, 2016	36.13	36.53	35.84	36.51	292,328	+0.05(+0.14%)
Mar 31, 2016	35.70	36.68	35.69	36.46	257,752	+0.72(+2.01%)
Mar 30, 2016	36.23	36.36	35.52	35.74	195,146	-0.38(-1.05%)
Mar 29, 2016	35.12	36.25	34.90	36.12	425,256	+1.13(+3.23%)
Mar 28, 2016	33.87	35.32	33.22	34.99	292,454	+1.29(+3.83%)
Mar 24, 2016	33.65	33.70	33.70	33.70	581,000	+0.06(+0.18%)
Mar 23, 2016	34.95	34.95	33.62	33.64	319,624	-1.50(-4.27%)
Mar 22, 2016	35.19	35.51	35.02	35.14	137,319	-0.23(-0.65%)
Mar 21, 2016	36.27	36.30	35.22	35.37	137,946	-0.82(-2.27%)
Mar 18, 2016	36.00	36.52	35.97	36.19	295,110	+0.45(+1.26%)
Mar 17, 2016	34.93	36.07	34.88	35.74	280,539	+0.73(+2.09%)
Mar 16, 2016	34.13	35.11	33.83	35.01	221,158	+0.69(+2.01%)
Mar 15, 2016	34.49	34.78	34.04	34.32	187,255	-0.42(-1.21%)
Mar 14, 2016	35.12	35.22	34.35	34.74	169,245	-0.52(-1.47%)
Mar 11, 2016	34.34	35.33	34.18	35.26	234,043	+1.26(+3.71%)
Mar 10, 2016	34.88	35.28	33.64	34.00	200,688	-0.66(-1.90%)
Mar 09, 2016	34.32	34.88	33.86	34.66	126,592	+0.44(+1.29%)
Mar 08, 2016	35.29	35.58	34.14	34.22	438,553	-1.28(-3.61%)
Mar 07, 2016	34.26	35.70	34.02	35.50	443,314	+1.11(+3.23%)
Mar 04, 2016	34.53	34.76	33.88	34.39	284,982	-0.21(-0.61%)
Mar 03, 2016	34.10	34.88	34.06	34.60	236,107	+0.63(+1.85%)
Mar 02, 2016	33.33	34.02	33.18	33.97	337,764	+0.52(+1.55%)

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.