Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	34.28	35.64	33.53	34.64	1,308,432	-0.19(-0.54%)
Oct 29, 2015	36.13	37.08	34.74	34.83	1,287,454	-3.74(-9.70%)
Oct 28, 2015	38.11	38.99	37.11	38.57	810,581	+0.54(+1.42%)
Oct 27, 2015	39.53	39.53	37.45	38.03	684,746	-1.73(-4.35%)
Oct 26, 2015	39.61	39.94	38.70	39.76	466,194	+0.08(+0.20%)
Oct 23, 2015	39.45	39.95	38.60	39.69	377,337	+0.44(+1.13%)
Oct 22, 2015	39.89	39.89	38.52	39.24	387,933	-0.77(-1.92%)
Oct 21, 2015	40.13	40.61	39.30	40.01	325,039	+0.00(+0.00%)
Oct 20, 2015	39.53	40.48	39.53	40.01	250,113	+0.48(+1.22%)
Oct 19, 2015	38.75	39.78	38.75	39.53	379,216	+0.67(+1.72%)
Oct 16, 2015	38.70	39.17	38.06	38.86	351,937	+0.26(+0.66%)
Oct 15, 2015	37.87	38.66	37.40	38.60	338,538	+0.91(+2.42%)
Oct 14, 2015	38.78	38.96	37.31	37.69	570,555	-1.18(-3.03%)
Oct 13, 2015	39.14	40.44	38.77	38.87	442,297	-0.54(-1.37%)
Oct 12, 2015	39.26	39.59	38.74	39.41	344,611	+0.24(+0.60%)
Oct 09, 2015	39.20	39.35	38.56	39.17	386,997	+0.06(+0.15%)
Oct 08, 2015	38.22	39.33	38.11	39.12	407,173	+0.91(+2.39%)
Oct 07, 2015	37.30	38.24	36.92	38.20	413,844	+1.15(+3.10%)
Oct 06, 2015	38.16	38.57	36.95	37.05	506,243	-1.23(-3.21%)
Oct 05, 2015	36.84	38.45	36.57	38.28	382,419	+1.79(+4.90%)
Oct 02, 2015	36.12	36.53	35.37	36.49	357,389	+0.03(+0.08%)
Oct 01, 2015	35.92	36.64	35.63	36.46	456,042	+0.58(+1.62%)
Sep 30, 2015	35.85	36.32	35.42	35.88	472,740	+0.42(+1.19%)
Sep 29, 2015	35.98	36.38	34.98	35.46	601,815	-0.38(-1.07%)
Sep 28, 2015	37.76	37.76	35.12	35.84	740,741	-1.98(-5.22%)
Sep 25, 2015	37.65	38.19	37.33	37.82	415,574	+0.50(+1.34%)
Sep 24, 2015	36.43	37.43	35.78	37.32	511,839	+0.48(+1.31%)
Sep 23, 2015	36.77	37.47	36.61	36.84	527,263	+0.23(+0.62%)
Sep 22, 2015	37.11	37.18	35.99	36.61	694,795	-0.88(-2.36%)
Sep 21, 2015	38.61	38.79	37.34	37.49	592,199	-0.85(-2.23%)
Sep 18, 2015	38.03	39.11	38.03	38.35	862,108	-0.43(-1.11%)
Sep 17, 2015	38.06	39.48	37.99	38.78	816,603	+0.63(+1.65%)
Sep 16, 2015	38.33	38.38	37.73	38.15	613,865	-0.26(-0.67%)
Sep 15, 2015	38.25	38.56	38.00	38.41	273,785	+0.27(+0.70%)
Sep 14, 2015	38.20	38.51	37.74	38.14	577,891	-0.09(-0.23%)
Sep 11, 2015	37.58	38.23	37.49	38.23	758,070	+1.05(+2.83%)
Sep 10, 2015	38.31	38.92	35.49	37.18	2,683,100	-3.62(-8.86%)
Sep 09, 2015	41.75	41.75	40.61	40.80	316,130	-0.67(-1.61%)
Sep 08, 2015	40.85	41.67	40.50	41.46	240,221	+1.22(+3.03%)
Sep 04, 2015	40.43	40.25	40.25	40.25	183,197	-0.79(-1.92%)
Sep 03, 2015	41.03	41.45	40.69	41.03	235,527	+0.37(+0.92%)
Sep 02, 2015	40.13	40.66	39.61	40.66	260,423	+0.98(+2.48%)
Sep 01, 2015	40.66	41.09	39.42	39.68	517,058	-1.73(-4.18%)
Aug 31, 2015	40.69	41.66	40.49	41.40	286,101	+0.43(+1.06%)
Aug 28, 2015	40.84	41.40	40.48	40.97	368,711	+0.11(+0.26%)
Aug 27, 2015	40.19	41.28	39.32	40.86	485,045	+1.04(+2.62%)
Aug 26, 2015	39.13	39.88	38.27	39.82	467,825	+1.17(+3.03%)
Aug 25, 2015	40.20	40.39	38.61	38.65	633,103	-0.85(-2.16%)
Aug 24, 2015	40.56	42.43	39.79	39.51	758,707	-2.62(-6.23%)
Aug 21, 2015	42.57	42.89	41.60	42.13	534,056	-1.15(-2.66%)
Aug 20, 2015	44.16	44.58	42.97	43.28	616,732	-1.30(-2.91%)
Aug 19, 2015	44.72	45.22	44.19	44.58	436,303	-0.28(-0.64%)
Aug 18, 2015	43.68	45.44	43.68	44.86	603,988	+1.21(+2.77%)
Aug 17, 2015	42.43	43.69	42.10	43.65	351,296	+1.06(+2.49%)
Aug 14, 2015	42.40	42.76	42.06	42.59	273,327	-0.05(-0.12%)
Aug 13, 2015	41.71	43.17	41.23	42.64	531,091	+1.00(+2.41%)
Aug 12, 2015	41.94	42.42	40.46	41.64	509,175	-0.88(-2.08%)
Aug 11, 2015	42.28	42.95	42.14	42.52	355,557	+0.08(+0.19%)
Aug 10, 2015	41.95	42.65	41.84	42.45	316,306	+0.73(+1.74%)
Aug 07, 2015	41.38	41.75	41.17	41.72	472,189	+0.27(+0.64%)
Aug 06, 2015	41.88	42.17	41.30	41.45	414,800	-0.33(-0.80%)
Aug 05, 2015	42.64	42.85	41.47	41.79	288,038	-0.60(-1.41%)
Aug 04, 2015	43.11	43.28	42.30	42.39	249,229	-0.88(-2.04%)

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.