Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	35.12	35.19	33.70	34.41	772,968	-0.67(-1.90%)
Nov 29, 2012	35.79	36.11	34.49	35.08	420,671	-0.39(-1.11%)
Nov 28, 2012	35.15	35.48	34.29	35.47	497,932	+0.28(+0.81%)
Nov 27, 2012	34.88	35.72	34.87	35.19	435,910	+0.21(+0.59%)
Nov 26, 2012	35.07	35.49	34.68	34.98	513,138	-0.11(-0.31%)
Nov 23, 2012	35.04	35.41	34.16	35.09	217,698	+0.27(+0.76%)
Nov 21, 2012	35.28	35.79	34.52	34.82	389,097	-0.36(-1.03%)
Nov 20, 2012	34.69	35.20	34.21	35.19	445,302	+0.90(+2.64%)
Nov 19, 2012	34.66	35.68	33.75	34.28	449,387	+0.44(+1.31%)
Nov 16, 2012	32.63	33.89	32.43	33.84	481,634	+1.04(+3.18%)
Nov 15, 2012	33.06	33.86	31.77	32.80	779,696	-0.37(-1.13%)
Nov 14, 2012	34.87	34.87	33.05	33.17	598,763	-1.31(-3.79%)
Nov 13, 2012	34.61	35.58	34.23	34.48	562,705	-0.33(-0.96%)
Nov 12, 2012	36.05	36.76	34.76	34.81	469,060	-1.01(-2.82%)
Nov 09, 2012	36.46	36.59	35.18	35.83	613,554	-0.72(-1.96%)
Nov 08, 2012	36.94	36.99	35.88	36.54	386,266	-0.23(-0.61%)
Nov 07, 2012	36.15	37.21	35.37	36.77	389,505	+0.25(+0.67%)
Nov 06, 2012	37.21	37.63	36.31	36.52	565,046	-0.49(-1.33%)
Nov 05, 2012	35.96	37.06	35.61	37.02	436,883	+1.13(+3.15%)
Nov 02, 2012	37.72	37.72	35.86	35.89	763,035	-1.33(-3.56%)
Nov 01, 2012	36.53	37.48	36.45	37.21	728,260	+0.87(+2.41%)
Oct 31, 2012	35.63	36.37	35.56	36.34	697,070	+1.08(+3.07%)
Oct 26, 2012	35.35	35.26	35.26	35.26	824,929	-0.20(-0.55%)
Oct 25, 2012	38.47	38.89	34.27	35.45	1,957,545	-3.18(-8.24%)
Oct 24, 2012	39.02	39.56	38.55	38.64	865,910	-0.41(-1.06%)
Oct 23, 2012	39.85	40.03	38.35	39.05	970,216	-1.78(-4.36%)
Oct 19, 2012	40.77	41.55	40.35	40.83	382,192	-0.20(-0.48%)
Oct 18, 2012	40.73	41.40	40.73	41.02	509,751	+0.20(+0.48%)
Oct 17, 2012	40.32	41.52	40.32	40.83	913,903	+1.43(+3.64%)
Oct 16, 2012	40.04	40.33	38.93	39.39	627,975	-0.40(-1.01%)
Oct 15, 2012	38.80	39.80	38.17	39.80	393,900	+1.21(+3.13%)
Oct 12, 2012	38.79	38.81	37.87	38.59	345,204	-0.11(-0.28%)
Oct 11, 2012	40.18	40.25	38.47	38.70	312,248	-1.13(-2.84%)
Oct 10, 2012	39.16	40.22	39.08	39.83	293,333	+0.72(+1.83%)
Oct 09, 2012	39.84	40.04	39.09	39.11	414,180	-0.86(-2.16%)
Oct 08, 2012	40.79	41.02	39.88	39.97	482,041	-0.95(-2.33%)
Oct 05, 2012	40.93	41.48	40.61	40.93	607,265	+0.39(+0.97%)
Oct 04, 2012	39.98	40.64	39.70	40.53	903,870	+0.58(+1.45%)
Oct 03, 2012	37.80	40.02	37.75	39.95	863,087	+2.19(+5.80%)
Oct 02, 2012	37.24	37.76	36.85	37.76	571,337	+0.66(+1.77%)
Oct 01, 2012	37.55	37.86	36.78	37.10	438,129	-0.27(-0.71%)
Sep 28, 2012	37.73	38.00	37.32	37.37	510,848	-0.64(-1.68%)
Sep 27, 2012	37.38	38.31	36.99	38.01	400,181	+0.68(+1.82%)
Sep 26, 2012	40.16	40.45	37.16	37.33	1,084,729	-2.93(-7.27%)
Sep 25, 2012	40.78	41.60	40.24	40.26	840,387	-0.55(-1.35%)
Sep 24, 2012	41.18	41.53	40.53	40.81	607,471	-0.71(-1.70%)
Sep 21, 2012	40.16	41.85	39.88	41.52	1,320,270	+1.95(+4.92%)
Sep 20, 2012	38.97	39.64	38.59	39.57	716,170	+0.53(+1.36%)
Sep 19, 2012	38.34	39.22	38.10	39.04	624,533	+0.93(+2.45%)
Sep 18, 2012	39.02	39.69	37.88	38.11	604,245	-0.83(-2.12%)
Sep 17, 2012	39.98	40.22	38.86	38.93	770,601	-1.48(-3.67%)
Sep 14, 2012	39.81	40.57	39.50	40.42	833,959	+0.86(+2.19%)
Sep 13, 2012	38.60	39.74	37.44	39.55	1,376,434	+0.82(+2.11%)
Sep 12, 2012	37.49	38.77	37.25	38.74	1,197,051	+1.16(+3.09%)
Sep 11, 2012	37.41	37.94	37.26	37.58	317,206	+0.31(+0.84%)
Sep 10, 2012	37.60	37.89	37.19	37.26	395,942	-0.35(-0.94%)
Sep 07, 2012	36.39	38.20	36.39	37.62	648,296	-0.01(-0.03%)
Sep 06, 2012	36.65	37.63	36.59	37.62	548,609	+1.03(+2.82%)
Sep 05, 2012	36.86	37.05	36.27	36.59	431,915	-0.11(-0.29%)

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.