Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	43.07	43.30	41.86	42.22	753,489	-0.99(-2.28%)
Apr 29, 2015	44.56	44.56	42.49	43.20	499,132	-1.42(-3.19%)
Apr 28, 2015	43.83	44.63	43.30	44.62	369,071	+0.58(+1.32%)
Apr 27, 2015	44.97	45.06	43.80	44.04	501,186	-0.77(-1.72%)
Apr 24, 2015	43.62	45.06	43.55	44.81	838,674	+1.43(+3.30%)
Apr 23, 2015	43.03	45.95	42.71	43.38	1,711,356	-3.25(-6.96%)
Apr 22, 2015	47.23	47.51	46.41	46.63	483,784	-0.64(-1.36%)
Apr 21, 2015	46.79	47.80	46.62	47.27	369,848	+0.81(+1.74%)
Apr 20, 2015	47.05	47.14	46.02	46.46	746,642	-0.32(-0.68%)
Apr 17, 2015	46.18	46.81	45.42	46.78	550,831	+0.19(+0.40%)
Apr 16, 2015	47.10	47.32	46.25	46.59	299,673	-0.69(-1.46%)
Apr 15, 2015	47.79	47.93	47.05	47.28	481,669	+0.06(+0.13%)
Apr 14, 2015	46.73	47.40	46.19	47.22	562,879	+0.69(+1.49%)
Apr 13, 2015	47.23	47.40	46.26	46.53	629,974	-0.55(-1.17%)
Apr 10, 2015	47.79	48.04	46.75	47.08	1,018,470	-0.76(-1.59%)
Apr 09, 2015	48.23	48.48	47.16	47.84	770,451	-1.20(-2.46%)
Apr 08, 2015	48.13	49.21	48.13	49.05	412,245	+0.91(+1.89%)
Apr 07, 2015	48.86	48.86	47.67	48.14	349,377	-0.78(-1.59%)
Apr 06, 2015	48.51	49.25	48.15	48.92	383,935	+0.30(+0.61%)
Apr 02, 2015	47.44	48.62	48.62	48.62	563,803	+1.14(+2.41%)

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.