Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	43.05	43.63	42.41	42.82	256,863	-0.03(-0.07%)
Nov 27, 2013	43.09	43.81	42.83	42.85	369,430	-0.18(-0.41%)
Nov 26, 2013	41.83	43.03	41.29	43.03	511,551	+1.73(+4.19%)
Nov 25, 2013	41.22	41.47	40.30	41.30	401,354	+0.11(+0.26%)
Nov 22, 2013	41.27	41.38	40.81	41.19	530,574	-0.07(-0.17%)
Nov 21, 2013	40.76	41.44	39.62	41.26	735,546	+0.69(+1.70%)
Nov 20, 2013	41.46	42.34	40.39	40.57	441,117	-0.67(-1.62%)
Nov 19, 2013	41.87	42.25	40.87	41.24	413,226	-0.48(-1.15%)
Nov 18, 2013	42.25	42.75	41.58	41.72	379,584	-0.28(-0.66%)
Nov 15, 2013	42.26	42.71	41.95	41.99	379,816	-0.13(-0.30%)
Nov 14, 2013	41.06	42.54	40.79	42.12	550,986	+1.22(+2.98%)
Nov 13, 2013	40.53	41.64	40.34	40.90	546,564	+0.22(+0.53%)
Nov 12, 2013	40.26	40.96	39.79	40.69	684,561	+0.40(+1.00%)
Nov 11, 2013	41.14	41.14	40.02	40.28	903,030	-0.90(-2.19%)
Nov 08, 2013	41.85	41.95	40.70	41.19	496,172	-1.32(-3.10%)
Nov 07, 2013	43.85	44.58	42.47	42.51	441,701	-0.77(-1.77%)
Nov 06, 2013	42.27	43.31	42.17	43.27	494,161	+0.61(+1.43%)
Nov 05, 2013	43.44	43.76	42.31	42.66	374,424	-1.09(-2.49%)
Nov 04, 2013	43.87	44.23	43.54	43.75	438,202	+0.23(+0.52%)
Nov 01, 2013	44.52	44.57	42.66	43.53	615,316	-1.07(-2.40%)
Oct 31, 2013	45.19	45.69	44.58	44.60	589,422	-0.70(-1.54%)
Oct 30, 2013	46.08	46.18	44.81	45.30	571,281	-0.88(-1.91%)
Oct 29, 2013	45.91	46.18	45.44	46.18	388,872	+0.32(+0.71%)
Oct 28, 2013	45.26	46.07	44.62	45.86	826,115	+0.60(+1.32%)
Oct 25, 2013	45.58	45.75	44.85	45.26	461,975	-0.31(-0.69%)
Oct 24, 2013	44.79	46.42	44.57	45.57	853,859	+0.99(+2.23%)
Oct 23, 2013	43.48	46.65	43.31	44.58	1,467,774	+1.87(+4.37%)
Oct 22, 2013	41.97	42.93	41.96	42.71	886,985	+1.03(+2.48%)
Oct 21, 2013	42.63	42.63	40.54	41.68	738,976	-0.64(-1.51%)
Oct 18, 2013	42.89	42.89	41.95	42.32	755,968	-0.22(-0.51%)
Oct 17, 2013	40.28	42.53	40.28	42.53	657,461	+1.77(+4.34%)
Oct 16, 2013	40.07	40.96	39.47	40.77	444,182	+0.98(+2.47%)
Oct 15, 2013	40.55	40.59	39.71	39.78	482,653	-1.02(-2.50%)
Oct 14, 2013	40.73	40.83	39.66	40.81	438,565	-0.18(-0.43%)
Oct 11, 2013	39.83	41.42	39.77	40.98	317,789	+0.85(+2.13%)
Oct 10, 2013	40.20	40.44	39.83	40.13	409,288	+0.59(+1.49%)
Oct 09, 2013	39.21	40.00	38.24	39.54	715,341	+0.40(+1.03%)
Oct 08, 2013	39.87	40.50	38.96	39.13	509,815	-0.84(-2.11%)
Oct 07, 2013	40.75	40.94	39.90	39.98	749,864	-1.25(-3.03%)
Oct 04, 2013	42.78	43.02	41.09	41.23	725,355	-1.66(-3.87%)
Oct 03, 2013	42.99	43.47	42.54	42.89	751,642	-0.27(-0.61%)
Oct 02, 2013	41.88	43.20	41.77	43.15	568,145	+0.84(+1.97%)
Oct 01, 2013	42.32	42.68	41.93	42.32	526,649	+0.12(+0.28%)
Sep 30, 2013	41.19	42.48	41.09	42.20	398,840	+0.26(+0.61%)
Sep 27, 2013	41.92	42.58	41.73	41.95	414,113	-0.39(-0.93%)
Sep 26, 2013	42.73	42.84	41.66	42.34	413,489	-0.31(-0.74%)
Sep 25, 2013	42.88	43.54	42.11	42.65	486,647	-0.09(-0.21%)
Sep 24, 2013	42.49	43.78	42.05	42.74	614,320	+0.50(+1.19%)
Sep 23, 2013	42.36	42.71	41.22	42.24	565,883	-0.34(-0.81%)
Sep 20, 2013	44.40	44.40	42.33	42.58	894,434	-1.63(-3.69%)
Sep 19, 2013	46.05	46.43	43.97	44.21	623,907	-1.60(-3.50%)
Sep 18, 2013	42.76	46.16	42.39	45.82	932,047	+2.93(+6.83%)
Sep 17, 2013	42.30	43.07	42.16	42.89	405,879	+0.44(+1.04%)
Sep 16, 2013	43.08	43.51	42.25	42.45	440,433	+0.38(+0.91%)
Sep 13, 2013	42.09	42.10	41.00	42.06	530,694	-0.06(-0.14%)
Sep 12, 2013	41.60	43.06	41.60	42.12	777,551	+0.61(+1.47%)
Sep 11, 2013	40.05	41.71	40.02	41.51	565,407	+1.34(+3.33%)
Sep 10, 2013	40.88	41.16	40.06	40.18	644,884	-0.68(-1.66%)
Sep 09, 2013	39.16	41.19	39.07	40.85	577,128	+1.79(+4.58%)
Sep 06, 2013	38.82	39.48	38.28	39.07	817,462	+0.83(+2.16%)
Sep 05, 2013	38.61	38.61	37.75	38.24	509,210	-0.43(-1.12%)
Sep 04, 2013	39.13	39.67	38.64	38.67	646,596	-0.37(-0.96%)

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.