Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2013	39.62	39.96	38.79	39.05	690,328	-0.18(-0.45%)
Aug 30, 2013	39.88	40.04	38.95	39.22	528,265	-0.79(-1.96%)
Aug 29, 2013	38.28	40.66	38.26	40.01	758,755	+1.59(+4.14%)
Aug 28, 2013	38.56	38.56	37.88	38.42	464,503	-0.19(-0.48%)
Aug 27, 2013	38.41	38.85	38.15	38.60	722,796	-0.42(-1.08%)
Aug 26, 2013	38.66	39.56	38.22	39.03	356,457	+0.42(+1.09%)
Aug 23, 2013	39.69	39.74	38.10	38.60	939,894	-1.03(-2.60%)
Aug 22, 2013	39.27	40.28	39.17	39.64	666,997	+0.31(+0.80%)
Aug 21, 2013	39.97	40.24	39.10	39.32	706,082	-0.69(-1.72%)
Aug 20, 2013	38.60	40.06	38.19	40.01	1,221,117	+1.68(+4.38%)
Aug 19, 2013	40.50	40.94	37.87	38.33	767,817	-2.12(-5.25%)
Aug 16, 2013	40.47	42.06	40.28	40.45	517,971	-0.14(-0.34%)
Aug 15, 2013	38.06	40.75	38.06	40.59	1,889,944	+0.25(+0.61%)
Aug 14, 2013	41.76	41.76	40.22	40.34	840,349	-1.34(-3.21%)
Aug 13, 2013	42.99	42.99	41.40	41.68	678,839	-1.35(-3.13%)
Aug 12, 2013	42.77	43.84	42.68	43.03	323,418	+0.01(+0.02%)
Aug 09, 2013	42.46	43.35	42.25	43.02	396,584	+0.48(+1.13%)
Aug 08, 2013	42.82	43.72	42.45	42.53	617,152	-0.10(-0.23%)
Aug 07, 2013	43.63	43.63	42.25	42.63	851,162	-1.25(-2.84%)
Aug 06, 2013	44.36	44.58	43.22	43.88	372,822	-0.58(-1.30%)
Aug 05, 2013	45.23	45.24	44.22	44.46	261,941	-0.94(-2.08%)
Aug 02, 2013	44.26	45.78	44.20	45.40	367,206	+1.27(+2.87%)
Aug 01, 2013	45.00	45.66	43.93	44.14	638,722	-0.33(-0.75%)
Jul 31, 2013	43.75	45.61	42.97	44.47	947,486	+0.65(+1.48%)
Jul 30, 2013	44.26	45.08	43.74	43.82	675,359	-0.58(-1.31%)
Jul 29, 2013	44.00	44.67	43.66	44.40	636,693	+0.32(+0.74%)
Jul 26, 2013	42.56	45.27	42.46	44.08	896,900	+1.14(+2.65%)
Jul 25, 2013	45.08	45.08	42.04	42.94	1,085,067	-1.31(-2.95%)
Jul 24, 2013	47.08	47.61	43.67	44.24	1,957,572	-1.95(-4.21%)
Jul 23, 2013	44.02	46.82	43.92	46.19	1,346,230	+2.17(+4.93%)
Jul 22, 2013	45.53	45.69	43.83	44.02	497,616	-1.20(-2.65%)
Jul 19, 2013	44.55	45.66	44.23	45.22	375,630	+0.53(+1.19%)
Jul 18, 2013	45.70	46.23	44.62	44.69	670,882	-0.92(-2.02%)
Jul 17, 2013	44.07	45.88	43.63	45.61	463,450	+1.40(+3.16%)
Jul 16, 2013	44.22	45.61	43.69	44.21	585,479	-0.01(-0.02%)
Jul 15, 2013	44.80	44.88	44.02	44.22	527,340	-0.55(-1.23%)
Jul 12, 2013	44.89	45.55	44.53	44.77	529,488	-0.09(-0.20%)
Jul 11, 2013	42.82	44.90	42.82	44.86	506,445	+3.04(+7.26%)
Jul 10, 2013	42.43	42.65	41.44	41.83	425,060	-0.61(-1.44%)
Jul 09, 2013	41.12	42.74	41.12	42.44	537,977	+1.68(+4.12%)
Jul 08, 2013	41.42	41.91	40.64	40.76	452,270	-0.52(-1.26%)
Jul 05, 2013	43.91	44.00	40.46	41.28	774,477	-2.45(-5.60%)
Jul 03, 2013	43.25	44.00	43.00	43.72	199,071	+0.45(+1.04%)
Jul 02, 2013	43.52	44.20	42.98	43.27	478,005	-0.28(-0.65%)

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.