Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	31.88	32.89	31.77	32.47	407,024	+0.59(+1.85%)
Feb 26, 2016	32.25	32.59	31.52	31.88	247,633	-0.26(-0.81%)
Feb 25, 2016	31.53	32.23	31.34	32.14	215,528	+0.52(+1.64%)
Feb 24, 2016	31.24	31.65	30.63	31.62	261,603	+0.04(+0.13%)
Feb 23, 2016	31.48	31.71	30.56	31.58	362,267	+0.11(+0.35%)
Feb 22, 2016	30.90	31.52	30.69	31.47	235,465	+1.01(+3.32%)
Feb 19, 2016	30.05	30.81	30.05	30.46	339,858	+0.36(+1.20%)
Feb 18, 2016	30.62	30.65	29.80	30.10	360,448	-0.40(-1.31%)
Feb 17, 2016	30.89	31.24	30.29	30.50	401,605	-0.52(-1.68%)
Feb 16, 2016	30.38	31.05	29.81	31.02	411,989	+0.79(+2.61%)
Feb 12, 2016	28.70	30.23	30.23	30.23	447,300	+1.75(+6.14%)
Feb 11, 2016	29.14	29.40	27.98	28.48	558,655	-1.29(-4.33%)
Feb 10, 2016	30.04	30.61	29.22	29.77	421,153	+0.43(+1.47%)
Feb 09, 2016	29.14	29.98	28.64	29.34	356,107	-0.27(-0.91%)
Feb 08, 2016	30.21	30.21	29.08	29.61	410,362	-1.05(-3.42%)
Feb 05, 2016	30.98	31.30	30.18	30.66	542,161	-0.62(-1.98%)
Feb 04, 2016	30.05	31.91	30.05	31.28	725,316	+1.07(+3.54%)
Feb 03, 2016	31.11	31.15	29.35	30.21	504,596	-0.44(-1.44%)
Feb 02, 2016	31.86	31.96	30.45	30.65	792,971	-1.50(-4.67%)
Feb 01, 2016	32.69	33.02	32.02	32.15	568,688	-0.86(-2.61%)
Jan 29, 2016	31.88	33.60	31.88	33.01	1,033,410	+1.09(+3.41%)
Jan 28, 2016	29.82	33.70	29.62	31.92	1,723,674	+3.93(+14.04%)
Jan 27, 2016	27.97	28.90	27.78	27.99	886,163	-0.11(-0.39%)
Jan 26, 2016	27.45	28.91	26.95	28.10	852,549	+0.93(+3.42%)
Jan 25, 2016	27.91	27.91	26.88	27.17	329,098	-0.95(-3.38%)
Jan 22, 2016	27.14	28.74	27.14	28.12	572,030	+1.26(+4.69%)
Jan 21, 2016	27.32	27.97	26.37	26.86	866,587	-0.33(-1.21%)
Jan 20, 2016	26.54	27.57	25.48	27.19	676,836	-0.20(-0.73%)
Jan 19, 2016	29.02	29.28	27.01	27.39	760,756	-1.46(-5.06%)
Jan 15, 2016	28.51	28.85	28.85	28.85	399,400	-0.19(-0.65%)
Jan 14, 2016	29.27	29.63	28.71	29.04	600,172	-0.17(-0.58%)
Jan 13, 2016	29.07	30.77	28.50	29.21	819,555	+0.14(+0.48%)
Jan 12, 2016	28.87	29.20	27.86	29.07	552,775	+0.45(+1.57%)
Jan 11, 2016	28.80	28.99	28.29	28.62	695,667	+0.05(+0.18%)
Jan 08, 2016	30.32	30.32	28.45	28.57	585,324	-1.68(-5.55%)
Jan 07, 2016	32.02	32.02	30.14	30.25	507,265	-1.97(-6.11%)
Jan 06, 2016	32.53	33.04	31.79	32.22	459,316	-0.80(-2.42%)
Jan 05, 2016	33.64	33.78	32.84	33.02	286,886	+0.14(+0.43%)
Jan 04, 2016	33.56	33.85	32.61	32.88	440,291	-1.11(-3.27%)
Dec 31, 2015	34.18	33.99	33.99	33.99	171,800	-0.39(-1.13%)
Dec 30, 2015	34.82	34.97	34.31	34.38	158,880	-0.48(-1.38%)
Dec 29, 2015	34.94	35.19	34.57	34.86	183,820	+0.24(+0.69%)
Dec 28, 2015	34.64	34.91	34.07	34.62	136,742	-0.12(-0.35%)
Dec 24, 2015	34.43	34.74	34.74	34.74	80,900	+0.20(+0.58%)
Dec 23, 2015	34.40	34.73	34.12	34.54	201,326	+0.49(+1.44%)
Dec 22, 2015	33.48	34.38	32.84	34.05	274,404	+0.63(+1.89%)
Dec 21, 2015	33.58	34.06	33.04	33.42	338,933	+0.18(+0.54%)
Dec 18, 2015	34.50	34.56	33.17	33.24	790,866	-1.28(-3.71%)
Dec 17, 2015	35.64	35.77	34.40	34.52	231,636	-1.01(-2.84%)
Dec 16, 2015	34.79	35.69	34.67	35.53	336,777	+1.04(+3.02%)
Dec 15, 2015	33.30	34.75	33.30	34.49	434,793	+1.48(+4.48%)
Dec 14, 2015	33.59	33.59	32.51	33.01	588,949	-0.59(-1.76%)
Dec 11, 2015	33.86	34.04	33.41	33.60	285,569	-0.81(-2.35%)
Dec 10, 2015	34.28	34.75	34.05	34.41	295,810	+0.33(+0.97%)
Dec 09, 2015	35.56	35.90	33.80	34.08	689,411	-1.75(-4.88%)
Dec 08, 2015	36.32	36.89	35.71	35.83	246,212	-1.16(-3.14%)
Dec 07, 2015	36.94	37.26	36.54	36.99	269,529	-0.16(-0.43%)
Dec 04, 2015	36.53	37.36	36.20	37.15	233,500	+0.80(+2.20%)
Dec 03, 2015	36.86	37.50	36.06	36.35	356,034	-0.44(-1.20%)
Dec 02, 2015	37.97	37.97	36.58	36.79	396,959	-1.18(-3.11%)

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.