Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.09	36.34	35.79	36.02	360,736	-0.21(-0.57%)
May 27, 2016	36.00	36.22	36.22	36.22	286,815	+0.33(+0.91%)
May 26, 2016	36.00	36.25	35.63	35.90	321,077	-0.10(-0.27%)
May 25, 2016	35.79	36.03	35.34	36.00	492,311	+0.31(+0.86%)
May 24, 2016	34.26	36.09	34.26	35.69	415,636	+1.85(+5.45%)
May 23, 2016	34.33	34.54	33.79	33.85	209,985	-0.47(-1.38%)
May 20, 2016	33.82	34.43	33.78	34.32	275,158	+0.62(+1.85%)
May 19, 2016	33.51	33.83	33.28	33.70	300,167	-0.05(-0.15%)
May 18, 2016	34.16	34.91	33.52	33.75	348,703	-0.54(-1.58%)
May 17, 2016	34.28	35.43	34.03	34.29	913,115	+0.80(+2.39%)
May 16, 2016	33.24	33.69	33.19	33.49	431,022	+0.26(+0.77%)
May 13, 2016	33.02	33.78	32.93	33.23	523,408	+0.21(+0.63%)
May 12, 2016	33.29	33.41	32.61	33.03	650,861	-0.16(-0.48%)
May 11, 2016	33.46	33.74	32.91	33.18	874,422	-0.46(-1.38%)
May 10, 2016	33.47	33.67	33.00	33.65	708,945	+0.42(+1.28%)
May 09, 2016	32.48	33.53	32.33	33.22	459,640	+0.81(+2.50%)
May 06, 2016	32.76	33.08	32.06	32.41	488,824	-0.30(-0.91%)
May 05, 2016	32.88	33.17	32.49	32.71	603,902	-0.11(-0.33%)
May 04, 2016	32.69	33.01	32.09	32.82	513,256	-0.20(-0.60%)
May 03, 2016	33.14	33.43	32.59	33.02	560,879	-0.50(-1.50%)

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.