Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	47.54	48.77	46.65	46.75	334,591	-1.15(-2.39%)
May 30, 2013	48.37	49.11	47.54	47.89	555,426	-0.13(-0.27%)
May 29, 2013	49.41	49.52	47.65	48.02	606,015	-1.66(-3.34%)
May 28, 2013	50.30	50.97	49.36	49.68	546,783	+0.26(+0.52%)
May 24, 2013	49.41	49.66	48.56	49.42	180,351	-0.18(-0.36%)
May 23, 2013	48.02	50.24	47.53	49.60	570,331	+0.71(+1.45%)
May 22, 2013	49.49	51.78	48.38	48.89	549,233	-0.37(-0.74%)
May 21, 2013	50.03	50.23	48.42	49.25	338,171	-0.76(-1.52%)
May 20, 2013	50.06	50.78	49.68	50.01	219,534	-0.20(-0.39%)
May 17, 2013	49.95	50.97	49.95	50.21	520,165	+0.62(+1.25%)
May 16, 2013	50.63	50.86	48.44	49.59	841,558	-1.22(-2.41%)
May 15, 2013	51.13	51.99	50.76	50.81	469,543	-0.23(-0.44%)
May 13, 2013	51.11	51.44	50.73	51.04	371,003	-0.14(-0.27%)
May 10, 2013	50.66	51.36	50.40	51.18	508,607	+0.64(+1.27%)
May 09, 2013	50.55	51.70	50.39	50.54	766,517	+0.07(+0.14%)
May 08, 2013	50.57	50.81	48.88	50.47	693,387	-0.30(-0.58%)
May 07, 2013	50.80	51.08	49.78	50.76	487,983	+0.04(+0.08%)
May 06, 2013	50.45	51.19	50.09	50.72	447,555	+0.45(+0.90%)
May 03, 2013	50.22	50.55	49.88	50.27	430,639	+0.80(+1.62%)
May 02, 2013	48.25	49.98	48.10	49.47	569,647	+1.56(+3.25%)
May 01, 2013	48.08	48.33	46.97	47.91	636,838	-0.25(-0.51%)
Apr 30, 2013	48.48	48.77	47.49	48.16	656,560	-0.41(-0.85%)
Apr 29, 2013	48.86	49.84	48.41	48.57	397,802	-0.05(-0.10%)
Apr 26, 2013	48.91	49.08	48.40	48.62	943,651	+0.07(+0.14%)
Apr 25, 2013	48.40	49.76	47.38	48.55	867,072	+0.43(+0.90%)
Apr 24, 2013	46.25	48.41	44.77	48.12	1,696,195	+3.61(+8.12%)
Apr 23, 2013	42.55	45.00	42.55	44.51	1,217,276	+2.48(+5.89%)
Apr 22, 2013	41.01	42.22	39.70	42.03	658,942	+1.01(+2.45%)
Apr 19, 2013	39.35	41.26	39.25	41.02	610,299	+1.77(+4.50%)
Apr 18, 2013	40.66	40.78	38.51	39.25	803,020	-1.42(-3.49%)
Apr 17, 2013	39.92	40.91	39.25	40.68	696,829	+0.35(+0.86%)
Apr 16, 2013	40.31	40.47	39.28	40.33	740,169	+0.84(+2.12%)
Apr 15, 2013	42.42	42.69	39.33	39.49	746,535	-3.28(-7.66%)
Apr 12, 2013	42.75	43.79	42.50	42.77	350,470	-0.28(-0.64%)
Apr 11, 2013	42.49	43.23	42.37	43.05	595,216	+0.49(+1.16%)
Apr 10, 2013	43.26	43.33	41.62	42.55	760,827	-0.58(-1.35%)
Apr 09, 2013	43.87	44.02	42.84	43.13	314,003	-0.68(-1.55%)
Apr 08, 2013	43.06	44.03	42.77	43.81	583,351	+0.69(+1.60%)
Apr 05, 2013	42.28	43.20	40.91	43.12	820,748	-0.38(-0.86%)
Apr 04, 2013	43.04	43.80	42.91	43.50	405,096	+0.63(+1.47%)
Apr 03, 2013	44.44	44.85	41.97	42.87	1,158,126	-1.55(-3.49%)
Apr 02, 2013	45.32	46.10	44.23	44.42	450,158	-0.70(-1.55%)
Apr 01, 2013	46.19	46.60	44.86	45.12	445,881	-1.14(-2.45%)
Mar 28, 2013	46.77	46.92	45.97	46.25	356,401	-0.39(-0.85%)
Mar 27, 2013	45.97	46.72	45.72	46.65	240,730	+0.33(+0.70%)
Mar 26, 2013	47.05	47.46	46.09	46.32	389,371	-0.40(-0.87%)
Mar 25, 2013	47.29	47.85	46.24	46.73	370,131	-0.32(-0.67%)
Mar 22, 2013	47.32	47.60	46.83	47.04	266,518	-0.02(-0.04%)
Mar 21, 2013	47.29	47.99	46.83	47.06	624,700	-0.41(-0.87%)
Mar 20, 2013	46.52	47.87	46.35	47.48	696,926	+1.41(+3.06%)
Mar 19, 2013	46.79	47.39	45.58	46.07	824,096	+0.00(+0.00%)
Mar 18, 2013	45.02	46.49	44.47	46.07	948,584	+0.79(+1.74%)
Mar 15, 2013	43.98	46.02	43.95	45.28	1,881,555	+1.28(+2.92%)
Mar 14, 2013	43.05	44.03	42.74	43.99	789,442	+1.20(+2.81%)
Mar 13, 2013	42.46	43.19	42.14	42.79	388,260	+0.26(+0.60%)
Mar 12, 2013	43.73	43.73	42.16	42.53	524,261	-1.26(-2.88%)
Mar 11, 2013	43.75	44.35	43.62	43.80	530,608	+0.36(+0.82%)
Mar 08, 2013	43.44	43.57	42.34	43.44	984,242	+0.63(+1.48%)
Mar 07, 2013	42.64	43.04	41.81	42.81	446,380	+0.21(+0.49%)
Mar 06, 2013	41.88	43.18	41.74	42.60	680,651	+1.07(+2.57%)
Mar 05, 2013	41.73	42.37	41.45	41.53	721,900	+0.07(+0.17%)
Mar 04, 2013	40.50	41.57	40.50	41.47	827,464	+0.88(+2.16%)

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.