Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	35.63	36.36	35.56	36.33	697,128	+1.08(+3.07%)
Oct 26, 2012	35.34	35.25	35.25	35.25	824,998	-0.20(-0.55%)
Oct 25, 2012	38.47	38.89	34.27	35.45	1,957,708	-3.18(-8.24%)
Oct 24, 2012	39.02	39.56	38.55	38.63	865,982	-0.41(-1.06%)
Oct 23, 2012	39.84	40.03	38.35	39.05	970,297	-1.78(-4.36%)
Oct 19, 2012	40.77	41.54	40.34	40.82	382,224	-0.20(-0.48%)
Oct 18, 2012	40.73	41.39	40.73	41.02	509,794	+0.20(+0.48%)
Oct 17, 2012	40.31	41.51	40.31	40.82	913,980	+1.43(+3.64%)
Oct 16, 2012	40.04	40.32	38.93	39.39	628,027	-0.40(-1.01%)
Oct 15, 2012	38.80	39.79	38.16	39.79	393,933	+1.21(+3.13%)
Oct 12, 2012	38.79	38.81	37.87	38.58	345,233	-0.11(-0.28%)
Oct 11, 2012	40.18	40.25	38.47	38.69	312,274	-1.13(-2.84%)
Oct 10, 2012	39.15	40.22	39.08	39.82	293,357	+0.72(+1.83%)
Oct 09, 2012	39.83	40.04	39.09	39.11	414,215	-0.86(-2.16%)
Oct 08, 2012	40.79	41.02	39.88	39.97	482,081	-0.95(-2.33%)
Oct 05, 2012	40.92	41.47	40.61	40.92	607,316	+0.39(+0.97%)
Oct 04, 2012	39.98	40.64	39.69	40.53	903,946	+0.58(+1.45%)
Oct 03, 2012	37.80	40.02	37.75	39.95	863,159	+2.19(+5.80%)
Oct 02, 2012	37.24	37.76	36.85	37.76	571,385	+0.66(+1.77%)

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.