Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	41.12	41.67	40.47	41.33	492,430	+0.38(+0.92%)
Mar 28, 2014	40.20	41.35	40.09	40.96	499,589	+0.88(+2.19%)
Mar 27, 2014	39.88	40.72	39.34	40.08	319,535	+0.17(+0.42%)
Mar 26, 2014	40.56	40.73	39.89	39.91	518,833	-0.50(-1.25%)
Mar 25, 2014	40.74	41.25	40.16	40.42	582,137	-0.22(-0.53%)
Mar 24, 2014	41.16	41.52	40.18	40.63	488,430	-0.44(-1.08%)
Mar 21, 2014	41.66	41.77	40.73	41.08	758,158	-0.21(-0.50%)
Mar 20, 2014	42.32	42.56	41.03	41.28	715,264	-0.93(-2.20%)
Mar 19, 2014	43.89	44.75	41.88	42.21	947,626	-0.76(-1.77%)
Mar 18, 2014	42.00	43.19	42.00	42.97	404,591	+1.02(+2.42%)
Mar 17, 2014	42.41	42.92	41.76	41.96	497,303	-0.30(-0.70%)
Mar 14, 2014	41.73	42.35	41.26	42.25	764,815	+0.43(+1.04%)
Mar 13, 2014	43.77	43.83	41.58	41.82	871,653	-1.82(-4.16%)
Mar 12, 2014	44.12	44.12	42.91	43.63	1,238,836	-0.84(-1.89%)
Mar 11, 2014	44.49	45.11	43.89	44.47	674,133	+0.03(+0.07%)
Mar 10, 2014	45.12	45.33	44.27	44.44	954,443	-1.62(-3.51%)
Mar 07, 2014	46.71	47.13	45.73	46.06	362,445	-0.60(-1.29%)
Mar 06, 2014	47.29	47.45	46.37	46.66	326,420	-0.57(-1.21%)
Mar 05, 2014	47.78	47.78	47.03	47.24	577,255	-0.59(-1.24%)
Mar 04, 2014	47.62	47.99	46.95	47.83	402,501	+0.78(+1.66%)

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.