Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	42.88	43.11	41.67	42.03	756,876	-0.98(-2.28%)
Apr 29, 2015	44.36	44.36	42.30	43.01	501,376	-1.41(-3.19%)
Apr 28, 2015	43.64	44.43	43.11	44.42	370,729	+0.58(+1.32%)
Apr 27, 2015	44.77	44.86	43.60	43.84	503,438	-0.77(-1.72%)
Apr 24, 2015	43.42	44.86	43.35	44.61	842,443	+1.42(+3.30%)
Apr 23, 2015	42.83	45.74	42.52	43.19	1,719,047	-3.23(-6.96%)
Apr 22, 2015	47.02	47.29	46.20	46.42	485,958	-0.64(-1.36%)
Apr 21, 2015	46.58	47.59	46.41	47.06	371,510	+0.81(+1.74%)
Apr 20, 2015	46.84	46.93	45.81	46.25	749,997	-0.31(-0.68%)
Apr 17, 2015	45.98	46.60	45.22	46.57	553,307	+0.19(+0.40%)
Apr 16, 2015	46.89	47.11	46.05	46.38	301,019	-0.69(-1.46%)
Apr 15, 2015	47.58	47.72	46.84	47.07	483,834	+0.06(+0.13%)
Apr 14, 2015	46.52	47.19	45.99	47.01	565,409	+0.69(+1.48%)
Apr 13, 2015	47.02	47.19	46.06	46.32	632,806	-0.55(-1.17%)
Apr 10, 2015	47.58	47.83	46.54	46.87	1,023,047	-0.76(-1.59%)
Apr 09, 2015	48.01	48.27	46.95	47.63	773,914	-1.20(-2.46%)
Apr 08, 2015	47.91	48.99	47.91	48.83	414,098	+0.90(+1.89%)
Apr 07, 2015	48.64	48.64	47.46	47.92	350,948	-0.78(-1.59%)
Apr 06, 2015	48.30	49.03	47.93	48.70	385,661	+0.29(+0.61%)
Apr 02, 2015	47.23	48.40	48.40	48.40	566,337	+1.14(+2.41%)
Apr 01, 2015	47.80	48.05	46.77	47.26	514,690	-0.53(-1.11%)
Mar 31, 2015	47.97	48.61	47.33	47.80	645,340	-0.18(-0.37%)
Mar 30, 2015	47.42	48.15	46.93	47.97	448,694	+0.94(+2.01%)
Mar 27, 2015	45.57	47.13	45.53	47.03	436,254	+1.52(+3.35%)
Mar 26, 2015	45.38	45.61	44.73	45.51	405,468	-0.08(-0.17%)
Mar 25, 2015	45.83	46.46	45.54	45.58	431,153	-0.25(-0.54%)
Mar 24, 2015	45.30	46.24	44.58	45.83	440,065	+0.68(+1.50%)
Mar 23, 2015	45.05	45.91	44.52	45.15	615,364	-0.05(-0.11%)
Mar 20, 2015	44.51	46.54	44.51	45.20	904,502	+1.09(+2.47%)
Mar 19, 2015	44.66	45.15	43.52	44.11	484,224	-0.43(-0.97%)
Mar 18, 2015	42.53	44.77	42.12	44.54	857,075	+2.14(+5.05%)
Mar 17, 2015	42.55	43.14	42.11	42.40	429,455	-0.45(-1.05%)
Mar 16, 2015	42.87	43.27	42.32	42.85	423,049	+0.17(+0.39%)
Mar 13, 2015	42.78	43.01	42.26	42.69	410,335	-0.33(-0.78%)
Mar 12, 2015	42.82	43.46	42.40	43.02	539,340	+0.01(+0.02%)
Mar 11, 2015	41.57	43.22	41.39	43.01	535,595	+1.39(+3.33%)
Mar 10, 2015	41.64	42.11	41.44	41.62	319,992	-0.31(-0.75%)
Mar 09, 2015	41.83	42.28	41.22	41.94	448,918	+0.34(+0.83%)
Mar 06, 2015	42.61	42.83	41.23	41.59	577,876	-1.46(-3.40%)
Mar 05, 2015	42.72	43.24	42.39	43.06	436,218	+0.55(+1.29%)
Mar 04, 2015	42.17	42.74	41.76	42.51	521,448	+0.26(+0.60%)
Mar 03, 2015	43.30	43.65	41.97	42.25	1,084,880	-1.29(-2.96%)
Mar 02, 2015	43.60	43.91	42.93	43.54	399,244	-0.20(-0.45%)
Feb 27, 2015	42.78	43.94	42.68	43.74	624,018	+1.01(+2.37%)
Feb 26, 2015	43.04	43.30	42.38	42.72	325,175	-0.24(-0.55%)
Feb 25, 2015	43.21	43.63	42.90	42.96	662,913	-0.34(-0.79%)
Feb 24, 2015	42.59	43.78	42.00	43.30	1,224,987	+2.19(+5.33%)
Feb 23, 2015	41.46	41.88	40.72	41.11	465,304	-0.61(-1.46%)
Feb 20, 2015	41.57	41.86	40.98	41.72	486,831	-0.02(-0.05%)
Feb 19, 2015	41.96	42.07	41.15	41.74	430,325	-0.33(-0.79%)
Feb 18, 2015	41.62	42.15	41.13	42.08	776,283	+0.57(+1.37%)
Feb 17, 2015	41.09	41.63	40.45	41.51	528,507	+0.29(+0.72%)
Feb 13, 2015	41.30	41.21	41.21	41.21	780,049	-0.09(-0.21%)
Feb 12, 2015	39.92	41.39	39.77	41.30	844,773	+1.74(+4.40%)
Feb 11, 2015	38.99	40.19	38.93	39.56	554,651	-0.08(-0.20%)
Feb 10, 2015	39.10	40.04	39.06	39.64	582,643	+0.66(+1.69%)
Feb 09, 2015	38.44	39.25	38.17	38.98	384,627	+0.62(+1.61%)
Feb 06, 2015	37.86	38.49	37.60	38.36	1,193,841	+0.66(+1.75%)
Feb 05, 2015	38.17	38.55	37.23	37.70	522,219	-0.46(-1.21%)
Feb 04, 2015	36.56	38.28	36.37	38.17	1,009,704	+1.32(+3.57%)
Feb 03, 2015	35.78	36.91	35.60	36.85	584,500	+1.06(+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.

Meritage Corp (NY: MTH )

Historical Prices

Free News Feed