Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	40.06	40.22	39.13	39.40	525,858	-0.79(-1.96%)
Aug 29, 2013	38.46	40.84	38.44	40.19	755,297	+1.60(+4.14%)
Aug 28, 2013	38.74	38.74	38.05	38.59	462,386	-0.19(-0.48%)
Aug 27, 2013	38.58	39.03	38.33	38.78	719,502	-0.42(-1.08%)
Aug 26, 2013	38.84	39.74	38.40	39.21	354,832	+0.42(+1.09%)
Aug 23, 2013	39.87	39.93	38.28	38.78	935,611	-1.04(-2.60%)
Aug 22, 2013	39.45	40.47	39.35	39.82	663,958	+0.32(+0.80%)
Aug 21, 2013	40.15	40.43	39.27	39.50	702,865	-0.69(-1.72%)
Aug 20, 2013	38.78	40.24	38.37	40.19	1,215,552	+1.69(+4.38%)
Aug 19, 2013	40.69	41.13	38.04	38.50	764,318	-2.13(-5.25%)
Aug 16, 2013	40.66	42.26	40.47	40.64	515,611	-0.14(-0.34%)
Aug 15, 2013	38.24	40.93	38.24	40.77	1,881,331	+0.25(+0.61%)
Aug 14, 2013	41.95	41.95	40.40	40.53	836,519	-1.34(-3.21%)
Aug 13, 2013	43.18	43.18	41.59	41.87	675,745	-1.35(-3.13%)
Aug 12, 2013	42.97	44.04	42.88	43.22	321,944	+0.01(+0.02%)
Aug 09, 2013	42.65	43.55	42.44	43.21	394,777	+0.48(+1.13%)
Aug 08, 2013	43.02	43.92	42.64	42.73	614,340	-0.10(-0.23%)
Aug 07, 2013	43.82	43.82	42.44	42.83	847,283	-1.25(-2.84%)
Aug 06, 2013	44.57	44.78	43.42	44.08	371,123	-0.58(-1.30%)
Aug 05, 2013	45.43	45.44	44.43	44.66	260,747	-0.95(-2.08%)
Aug 02, 2013	44.47	45.99	44.41	45.61	365,533	+1.27(+2.87%)
Aug 01, 2013	45.21	45.87	44.13	44.34	635,811	-0.34(-0.75%)
Jul 31, 2013	43.95	45.82	43.16	44.67	943,169	+0.65(+1.48%)
Jul 30, 2013	44.47	45.29	43.94	44.02	672,281	-0.58(-1.31%)
Jul 29, 2013	44.20	44.87	43.86	44.60	633,792	+0.33(+0.74%)
Jul 26, 2013	42.76	45.48	42.65	44.28	892,812	+1.15(+2.65%)
Jul 25, 2013	45.29	45.29	42.23	43.13	1,080,122	-1.31(-2.95%)
Jul 24, 2013	47.30	47.83	43.87	44.45	1,948,651	-1.95(-4.21%)
Jul 23, 2013	44.22	47.03	44.12	46.40	1,340,095	+2.18(+4.93%)
Jul 22, 2013	45.74	45.90	44.03	44.22	495,348	-1.20(-2.65%)
Jul 19, 2013	44.75	45.86	44.44	45.42	373,918	+0.53(+1.19%)
Jul 18, 2013	45.91	46.44	44.82	44.89	667,825	-0.93(-2.03%)
Jul 17, 2013	44.27	46.09	43.83	45.82	461,338	+1.40(+3.16%)
Jul 16, 2013	44.43	45.82	43.89	44.42	582,810	-0.01(-0.02%)
Jul 15, 2013	45.01	45.09	44.22	44.43	524,937	-0.55(-1.23%)
Jul 12, 2013	45.10	45.76	44.73	44.98	527,075	-0.09(-0.20%)
Jul 11, 2013	43.02	45.11	43.02	45.07	504,137	+3.05(+7.26%)
Jul 10, 2013	42.62	42.85	41.63	42.02	423,123	-0.61(-1.44%)
Jul 09, 2013	41.31	42.93	41.31	42.63	535,525	+1.69(+4.12%)
Jul 08, 2013	41.61	42.10	40.83	40.94	450,209	-0.52(-1.26%)
Jul 05, 2013	44.11	44.20	40.65	41.47	770,948	-2.46(-5.60%)
Jul 03, 2013	43.45	44.20	43.19	43.92	198,164	+0.45(+1.04%)
Jul 02, 2013	43.72	44.41	43.17	43.47	475,827	-0.29(-0.65%)
Jul 01, 2013	43.21	44.21	43.14	43.76	526,334	+0.96(+2.24%)
Jun 28, 2013	43.82	44.04	42.73	42.80	1,096,713	-1.18(-2.69%)
Jun 27, 2013	42.88	44.20	42.50	43.98	563,084	+1.55(+3.65%)
Jun 26, 2013	43.31	43.58	42.13	42.43	488,284	-0.41(-0.97%)
Jun 25, 2013	43.51	44.30	42.76	42.85	644,518	+0.71(+1.69%)
Jun 24, 2013	41.57	42.29	39.68	42.14	1,215,341	-0.37(-0.86%)
Jun 21, 2013	43.88	44.04	40.57	42.50	1,707,580	-0.72(-1.67%)
Jun 20, 2013	44.94	45.01	42.14	43.22	1,098,939	-2.67(-5.81%)
Jun 19, 2013	47.85	47.94	45.87	45.89	380,151	-2.04(-4.26%)
Jun 18, 2013	47.37	48.29	46.61	47.93	387,741	+0.51(+1.08%)
Jun 17, 2013	46.78	47.79	46.21	47.42	682,282	+1.20(+2.61%)
Jun 14, 2013	46.15	47.14	45.95	46.21	509,504	+0.02(+0.04%)
Jun 13, 2013	43.54	46.38	43.20	46.19	639,668	+2.64(+6.05%)
Jun 12, 2013	44.56	44.70	43.30	43.56	308,890	-0.52(-1.19%)
Jun 11, 2013	44.20	44.98	43.63	44.08	373,908	-0.81(-1.80%)
Jun 10, 2013	45.73	45.83	44.22	44.89	383,145	-0.78(-1.71%)
Jun 07, 2013	45.41	46.65	44.83	45.67	566,659	+0.22(+0.48%)
Jun 06, 2013	43.69	45.49	43.57	45.45	708,925	+1.64(+3.74%)
Jun 05, 2013	43.92	44.06	42.57	43.81	672,278	-0.31(-0.69%)
Jun 04, 2013	45.70	46.31	43.96	44.12	589,989	-1.58(-3.46%)

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.