Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	43.07	43.30	41.86	42.21	753,552	-0.99(-2.28%)
Apr 29, 2015	44.55	44.55	42.49	43.20	499,174	-1.42(-3.19%)
Apr 28, 2015	43.83	44.63	43.30	44.62	369,101	+0.58(+1.32%)
Apr 27, 2015	44.97	45.06	43.80	44.04	501,228	-0.77(-1.72%)
Apr 24, 2015	43.61	45.05	43.54	44.81	838,744	+1.43(+3.30%)
Apr 23, 2015	43.02	45.94	42.71	43.38	1,711,499	-3.25(-6.96%)
Apr 22, 2015	47.23	47.50	46.40	46.62	483,824	-0.64(-1.36%)
Apr 21, 2015	46.78	47.80	46.61	47.27	369,878	+0.81(+1.74%)
Apr 20, 2015	47.05	47.14	46.01	46.46	746,704	-0.32(-0.68%)
Apr 17, 2015	46.18	46.80	45.42	46.77	550,877	+0.19(+0.40%)
Apr 16, 2015	47.10	47.31	46.25	46.58	299,698	-0.69(-1.46%)
Apr 15, 2015	47.79	47.93	47.05	47.28	481,709	+0.06(+0.13%)
Apr 14, 2015	46.72	47.39	46.19	47.22	562,926	+0.69(+1.48%)
Apr 13, 2015	47.23	47.39	46.26	46.53	630,027	-0.55(-1.17%)
Apr 10, 2015	47.79	48.04	46.74	47.08	1,018,555	-0.76(-1.59%)
Apr 09, 2015	48.22	48.48	47.16	47.84	770,515	-1.20(-2.46%)
Apr 08, 2015	48.12	49.21	48.12	49.04	412,279	+0.91(+1.89%)
Apr 07, 2015	48.85	48.85	47.67	48.13	349,407	-0.78(-1.59%)
Apr 06, 2015	48.51	49.25	48.14	48.91	383,967	+0.30(+0.61%)
Apr 02, 2015	47.43	48.62	48.62	48.62	563,850	+1.14(+2.41%)
Apr 01, 2015	48.01	48.26	46.98	47.47	512,430	-0.53(-1.11%)
Mar 31, 2015	48.18	48.83	47.54	48.01	642,507	-0.18(-0.37%)
Mar 30, 2015	47.63	48.36	47.14	48.18	446,723	+0.95(+2.01%)
Mar 27, 2015	45.78	47.33	45.73	47.24	434,339	+1.53(+3.35%)
Mar 26, 2015	45.58	45.81	44.93	45.71	403,687	-0.08(-0.17%)
Mar 25, 2015	46.03	46.66	45.74	45.79	429,260	-0.25(-0.54%)
Mar 24, 2015	45.50	46.45	44.78	46.03	438,132	+0.68(+1.50%)
Mar 23, 2015	45.25	46.11	44.72	45.35	612,662	-0.05(-0.11%)
Mar 20, 2015	44.71	46.74	44.71	45.40	900,530	+1.10(+2.47%)
Mar 19, 2015	44.86	45.35	43.71	44.30	482,097	-0.43(-0.97%)
Mar 18, 2015	42.72	44.97	42.30	44.74	853,312	+2.15(+5.05%)
Mar 17, 2015	42.74	43.33	42.29	42.59	427,570	-0.45(-1.05%)
Mar 16, 2015	43.06	43.46	42.51	43.04	421,191	+0.17(+0.39%)
Mar 13, 2015	42.97	43.20	42.45	42.87	408,533	-0.34(-0.78%)
Mar 12, 2015	43.01	43.65	42.59	43.21	536,972	+0.01(+0.02%)
Mar 11, 2015	41.75	43.41	41.58	43.20	533,243	+1.39(+3.33%)
Mar 10, 2015	41.83	42.30	41.62	41.81	318,587	-0.32(-0.75%)
Mar 09, 2015	42.02	42.47	41.40	42.12	446,947	+0.35(+0.83%)
Mar 06, 2015	42.79	43.02	41.41	41.78	575,338	-1.47(-3.40%)
Mar 05, 2015	42.91	43.43	42.58	43.25	434,302	+0.55(+1.29%)
Mar 04, 2015	42.36	42.93	41.95	42.70	519,159	+0.26(+0.60%)
Mar 03, 2015	43.50	43.84	42.16	42.44	1,080,117	-1.29(-2.96%)
Mar 02, 2015	43.79	44.10	43.12	43.73	397,490	-0.20(-0.45%)
Feb 27, 2015	42.97	44.14	42.86	43.93	621,278	+1.02(+2.37%)
Feb 26, 2015	43.23	43.50	42.57	42.91	323,747	-0.24(-0.55%)
Feb 25, 2015	43.40	43.82	43.09	43.15	660,002	-0.35(-0.79%)
Feb 24, 2015	42.77	43.97	42.18	43.50	1,219,608	+2.20(+5.33%)
Feb 23, 2015	41.64	42.06	40.90	41.29	463,261	-0.61(-1.46%)
Feb 20, 2015	41.75	42.04	41.16	41.91	484,693	-0.02(-0.05%)
Feb 19, 2015	42.14	42.25	41.33	41.93	428,436	-0.34(-0.79%)
Feb 18, 2015	41.81	42.33	41.31	42.26	772,874	+0.57(+1.37%)
Feb 17, 2015	41.27	41.82	40.63	41.69	526,186	+0.30(+0.72%)
Feb 13, 2015	41.48	41.39	41.39	41.39	776,624	-0.09(-0.21%)
Feb 12, 2015	40.10	41.57	39.94	41.48	841,063	+1.75(+4.40%)
Feb 11, 2015	39.16	40.37	39.10	39.74	552,216	-0.08(-0.20%)
Feb 10, 2015	39.27	40.22	39.23	39.81	580,085	+0.66(+1.69%)
Feb 09, 2015	38.61	39.42	38.33	39.15	382,938	+0.62(+1.61%)
Feb 06, 2015	38.03	38.66	37.76	38.53	1,188,599	+0.66(+1.75%)
Feb 05, 2015	38.33	38.72	37.40	37.87	519,926	-0.46(-1.21%)
Feb 04, 2015	36.72	38.45	36.53	38.33	1,005,270	+1.32(+3.57%)
Feb 03, 2015	35.94	37.07	35.76	37.01	581,933	+1.07(+2.97%)

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.