Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	36.38	36.46	35.63	36.15	513,410	+0.26(+0.71%)
Oct 30, 2014	35.35	36.16	34.86	35.90	641,042	+0.26(+0.72%)
Oct 29, 2014	37.42	37.62	35.47	35.64	806,815	-2.29(-6.04%)
Oct 28, 2014	37.22	38.25	36.83	37.93	692,007	+0.83(+2.22%)
Oct 27, 2014	37.11	37.22	37.24	37.10	409,190	-0.14(-0.37%)
Oct 24, 2014	37.11	37.40	36.46	37.24	186,819	+0.08(+0.21%)
Oct 23, 2014	36.97	37.63	36.39	37.16	339,218	+0.66(+1.80%)
Oct 22, 2014	36.78	37.05	36.47	36.50	356,906	-0.30(-0.83%)
Oct 21, 2014	36.72	37.04	36.45	36.81	380,048	+0.28(+0.75%)
Oct 20, 2014	35.98	36.90	35.98	36.53	475,161	+0.47(+1.31%)
Oct 17, 2014	34.81	36.63	34.57	36.06	1,119,801	+1.60(+4.65%)
Oct 16, 2014	33.97	35.16	33.82	34.46	552,284	-0.21(-0.60%)
Oct 15, 2014	32.90	34.83	32.69	34.67	985,785	+1.23(+3.67%)
Oct 14, 2014	33.03	34.02	32.82	33.44	412,678	+0.82(+2.50%)
Oct 13, 2014	33.33	33.88	32.53	32.62	672,846	-0.61(-1.83%)
Oct 10, 2014	34.76	34.84	33.11	33.23	915,875	-1.57(-4.52%)
Oct 09, 2014	35.99	36.09	34.58	34.80	509,277	-1.14(-3.17%)
Oct 08, 2014	35.25	36.00	35.02	35.94	454,639	+0.66(+1.87%)
Oct 07, 2014	35.52	36.20	35.29	35.29	364,064	-0.38(-1.07%)
Oct 06, 2014	35.92	36.19	35.66	35.67	584,797	+0.37(+1.06%)
Oct 03, 2014	34.78	35.55	34.58	35.30	569,353	+0.92(+2.69%)
Oct 02, 2014	34.73	34.96	33.80	34.37	1,135,516	-0.12(-0.34%)
Oct 01, 2014	34.86	35.18	34.41	34.49	594,316	-0.39(-1.13%)
Sep 30, 2014	35.64	35.86	34.81	34.88	658,369	-0.67(-1.88%)
Sep 29, 2014	35.87	35.97	35.44	35.55	434,170	-0.63(-1.74%)
Sep 26, 2014	36.30	36.50	36.01	36.18	405,989	-0.06(-0.16%)
Sep 25, 2014	37.46	37.54	36.04	36.24	979,449	-1.35(-3.58%)
Sep 24, 2014	37.36	37.78	36.91	37.59	570,672	-0.11(-0.29%)
Sep 23, 2014	37.21	37.86	36.71	37.69	581,166	+0.50(+1.35%)
Sep 22, 2014	38.08	38.08	36.69	37.19	617,100	-0.97(-2.55%)
Sep 19, 2014	39.14	39.25	38.13	38.17	779,379	-0.96(-2.46%)
Sep 18, 2014	39.63	39.63	39.08	39.13	380,217	-0.47(-1.19%)
Sep 17, 2014	38.74	39.95	38.63	39.60	504,516	+1.24(+3.23%)
Sep 16, 2014	38.32	38.55	37.93	38.36	458,777	-0.16(-0.41%)
Sep 15, 2014	39.16	39.44	38.50	38.52	588,493	-0.66(-1.68%)
Sep 12, 2014	39.52	39.52	38.52	39.18	417,208	-0.39(-0.99%)
Sep 11, 2014	39.28	39.84	39.27	39.57	245,961	+0.02(+0.05%)
Sep 10, 2014	39.13	39.74	38.85	39.55	328,333	+0.36(+0.93%)
Sep 09, 2014	38.96	39.33	38.85	39.19	450,489	-0.27(-0.67%)
Sep 08, 2014	39.06	39.59	38.96	39.45	278,587	+0.31(+0.80%)
Sep 05, 2014	39.14	39.67	39.06	39.14	264,944	-0.07(-0.18%)
Sep 04, 2014	39.07	39.46	38.86	39.21	272,790	+0.28(+0.73%)
Sep 03, 2014	40.35	40.35	38.86	38.92	671,257	-1.33(-3.30%)
Sep 02, 2014	40.53	40.78	40.15	40.25	398,077	-0.30(-0.75%)
Aug 29, 2014	40.21	40.55	40.55	40.55	363,616	+0.46(+1.15%)
Aug 28, 2014	40.41	40.41	39.86	40.09	408,851	-0.55(-1.35%)
Aug 27, 2014	40.65	40.73	40.39	40.64	184,644	+0.03(+0.07%)
Aug 26, 2014	40.62	40.79	40.20	40.61	316,335	-0.01(-0.02%)
Aug 25, 2014	41.09	41.61	40.47	40.62	721,516	-0.30(-0.74%)
Aug 22, 2014	41.24	41.32	40.91	40.93	535,149	-0.29(-0.72%)
Aug 21, 2014	41.33	41.70	41.03	41.22	430,046	-0.11(-0.26%)
Aug 20, 2014	40.77	41.41	40.67	41.33	448,783	+0.26(+0.62%)
Aug 19, 2014	40.35	41.23	40.35	41.07	763,781	+1.18(+2.96%)
Aug 18, 2014	39.03	39.94	38.93	39.89	390,910	+1.20(+3.10%)
Aug 15, 2014	39.22	39.22	38.34	38.70	323,193	-0.12(-0.30%)
Aug 14, 2014	38.06	38.92	37.91	38.81	425,959	+0.86(+2.28%)
Aug 13, 2014	38.15	38.34	37.72	37.95	355,761	-0.13(-0.34%)
Aug 12, 2014	38.71	38.78	37.98	38.08	305,496	-0.70(-1.80%)
Aug 11, 2014	38.84	39.23	38.64	38.77	253,626	+0.06(+0.15%)
Aug 08, 2014	37.42	38.61	37.42	38.72	519,992	+1.32(+3.52%)
Aug 07, 2014	37.57	37.96	37.19	37.40	314,327	-0.08(-0.21%)
Aug 06, 2014	37.37	38.15	37.24	37.48	464,373	-0.12(-0.31%)
Aug 05, 2014	37.68	38.25	37.18	37.60	428,547	-0.30(-0.80%)
Aug 04, 2014	37.54	38.00	37.19	37.90	450,518	+0.61(+1.63%)

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.