Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.88	34.22	33.55	34.09	312,453	+0.54(+1.61%)
Sep 29, 2016	33.73	34.20	33.51	33.55	222,596	-0.45(-1.33%)
Sep 28, 2016	33.72	34.03	33.45	34.01	233,972	+0.25(+0.73%)
Sep 27, 2016	33.33	33.92	33.15	33.76	431,711	+0.42(+1.27%)
Sep 26, 2016	32.91	33.42	32.77	33.34	356,097	+0.19(+0.56%)
Sep 23, 2016	33.08	33.39	32.82	33.15	400,969	-0.06(-0.18%)
Sep 22, 2016	32.55	33.39	32.41	33.21	523,326	+1.03(+3.21%)
Sep 21, 2016	31.91	32.24	31.56	32.18	295,275	+0.40(+1.27%)
Sep 20, 2016	32.46	32.46	31.54	31.78	256,165	-0.63(-1.94%)
Sep 19, 2016	32.50	33.26	32.31	32.40	386,591	+0.13(+0.40%)
Sep 16, 2016	32.82	32.86	31.96	32.28	469,032	-0.76(-2.29%)
Sep 15, 2016	33.25	33.51	32.82	33.03	401,535	-0.32(-0.97%)
Sep 14, 2016	33.64	33.91	33.26	33.36	243,827	-0.29(-0.88%)
Sep 13, 2016	34.41	34.63	33.52	33.65	262,507	-1.14(-3.28%)
Sep 12, 2016	33.84	34.90	33.64	34.79	218,680	+0.68(+1.99%)
Sep 09, 2016	35.49	35.49	33.99	34.11	312,451	-1.62(-4.54%)
Sep 08, 2016	36.02	36.02	35.68	35.74	186,844	-0.35(-0.98%)
Sep 07, 2016	35.50	36.24	35.35	36.09	223,815	+0.63(+1.77%)
Sep 06, 2016	35.47	35.55	34.98	35.46	124,620	+0.12(+0.33%)
Sep 02, 2016	35.33	35.34	35.34	35.34	148,796	+0.31(+0.90%)
Sep 01, 2016	35.24	35.63	34.73	35.03	199,058	-0.25(-0.70%)
Aug 31, 2016	35.50	35.50	34.89	35.27	170,974	-0.23(-0.64%)
Aug 30, 2016	34.88	35.57	34.87	35.50	276,616	+0.65(+1.86%)
Aug 29, 2016	35.12	35.39	34.84	34.85	171,921	-0.23(-0.64%)
Aug 26, 2016	35.36	35.65	34.82	35.08	416,172	-0.14(-0.39%)
Aug 25, 2016	34.87	35.38	34.84	35.21	280,177	+0.21(+0.59%)
Aug 24, 2016	35.28	35.28	34.82	35.01	305,179	-0.42(-1.19%)
Aug 23, 2016	34.39	35.66	34.29	35.43	315,511	+1.18(+3.44%)
Aug 22, 2016	34.03	34.38	33.66	34.25	379,336	+0.16(+0.46%)
Aug 19, 2016	34.11	34.20	33.79	34.09	156,918	-0.14(-0.40%)
Aug 18, 2016	34.22	34.34	33.91	34.23	160,772	+0.08(+0.23%)
Aug 17, 2016	34.42	34.55	33.98	34.15	243,381	-0.35(-1.03%)
Aug 16, 2016	34.60	34.69	34.45	34.51	209,470	-0.22(-0.62%)
Aug 15, 2016	34.44	35.06	34.30	34.72	193,367	+0.41(+1.20%)
Aug 12, 2016	34.79	34.86	34.09	34.31	304,997	-0.50(-1.44%)
Aug 11, 2016	34.82	35.04	34.42	34.81	429,464	+0.24(+0.68%)
Aug 10, 2016	35.19	35.19	34.30	34.58	336,207	-0.55(-1.57%)
Aug 09, 2016	35.04	35.17	34.79	35.13	326,047	+0.19(+0.53%)
Aug 08, 2016	35.36	35.40	34.83	34.94	209,560	-0.25(-0.70%)
Aug 05, 2016	35.08	35.49	35.04	35.19	162,334	+0.31(+0.90%)
Aug 04, 2016	35.13	35.15	34.31	34.87	405,436	-0.34(-0.98%)
Aug 03, 2016	34.57	35.37	34.54	35.21	400,736	+0.52(+1.50%)
Aug 02, 2016	35.51	35.51	34.30	34.69	547,927	-1.40(-3.89%)
Aug 01, 2016	35.63	36.10	35.48	36.10	338,538	+0.34(+0.96%)
Jul 29, 2016	36.63	36.94	35.49	35.75	868,377	-1.13(-3.06%)
Jul 28, 2016	39.28	39.49	36.87	36.88	856,009	-2.96(-7.42%)
Jul 27, 2016	40.05	40.50	39.59	39.84	533,965	+0.06(+0.15%)
Jul 26, 2016	39.15	39.90	38.86	39.78	514,875	+0.72(+1.84%)
Jul 25, 2016	39.31	39.74	39.04	39.07	291,687	-0.37(-0.95%)
Jul 22, 2016	39.19	39.60	38.87	39.44	265,312	+0.24(+0.60%)
Jul 21, 2016	39.34	39.68	38.92	39.20	148,898	-0.09(-0.22%)
Jul 20, 2016	38.86	39.50	38.75	39.29	276,680	+0.45(+1.16%)
Jul 19, 2016	39.30	39.44	38.79	38.84	204,823	-0.40(-1.03%)
Jul 18, 2016	39.36	39.45	38.85	39.24	177,134	-0.13(-0.32%)
Jul 15, 2016	39.31	39.55	38.65	39.37	336,371	+0.27(+0.68%)
Jul 14, 2016	39.60	39.65	39.07	39.11	386,768	-0.26(-0.65%)
Jul 13, 2016	39.53	39.98	38.97	39.36	471,120	+0.10(+0.25%)
Jul 12, 2016	38.79	39.43	38.63	39.26	326,197	+0.69(+1.78%)
Jul 11, 2016	38.49	38.61	37.85	38.57	536,235	-0.64(-1.63%)
Jul 08, 2016	38.65	39.70	38.25	39.21	805,266	+0.96(+2.52%)
Jul 07, 2016	37.75	38.32	37.59	38.25	483,626	+0.42(+1.12%)
Jul 06, 2016	36.72	37.83	36.45	37.83	421,531	+0.99(+2.69%)
Jul 05, 2016	37.03	37.03	36.32	36.84	222,661	-0.41(-1.11%)

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.