Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.48	11.05	9.973	10.83	0	+0.41(+3.96%)
Jan 29, 2009	10.86	11.61	9.924	10.41	1,118,564	-1.41(-11.89%)
Jan 28, 2009	11.01	12.28	11.01	11.82	902,148	+1.13(+10.57%)
Jan 27, 2009	11.29	11.51	10.63	10.69	557,696	-0.46(-4.14%)
Jan 26, 2009	10.51	12.06	10.44	11.15	1,105,288	+0.64(+6.07%)
Jan 23, 2009	9.904	11.10	9.550	10.51	1,177,232	+0.40(+3.99%)
Jan 22, 2009	9.324	10.45	9.138	10.11	899,772	+0.39(+4.04%)
Jan 21, 2009	9.737	10.00	8.892	9.717	1,098,739	+0.23(+2.38%)
Jan 20, 2009	10.41	10.83	9.482	9.491	1,293,520	-1.22(-11.38%)
Jan 16, 2009	11.08	11.22	9.953	10.71	0	+0.19(+1.77%)
Jan 15, 2009	10.57	11.45	9.816	10.52	1,016,956	-0.05(-0.46%)
Jan 14, 2009	11.91	12.05	10.50	10.57	1,195,347	-1.76(-14.26%)
Jan 13, 2009	11.83	12.52	11.35	12.33	970,398	+0.49(+4.15%)
Jan 12, 2009	14.16	14.42	11.83	11.84	929,614	-2.29(-16.20%)
Jan 09, 2009	13.85	14.30	12.54	14.13	1,148,236	+0.24(+1.70%)
Jan 08, 2009	13.57	14.03	12.55	13.89	926,835	+0.30(+2.24%)
Jan 07, 2009	13.93	14.20	13.11	13.59	857,512	-0.84(-5.79%)
Jan 06, 2009	13.31	14.45	13.15	14.42	813,000	+1.31(+9.96%)
Jan 05, 2009	11.84	13.20	11.60	13.12	834,962	+1.32(+11.16%)
Jan 02, 2009	11.61	12.22	11.32	11.80	0	-0.16(-1.31%)
Jan 01, 2009	10.98	11.99	10.63	11.96	0	+0.00(+0.00%)
Dec 31, 2008	10.98	11.99	10.63	11.96	919,791	+0.96(+8.76%)
Dec 30, 2008	9.462	11.28	9.157	10.99	906,744	+1.54(+16.32%)
Dec 29, 2008	10.20	10.46	9.393	9.452	793,883	-0.84(-8.12%)
Dec 26, 2008	10.60	11.08	10.06	10.29	511,824	-0.18(-1.69%)
Dec 24, 2008	11.07	11.07	10.38	10.46	275,279	-0.65(-5.84%)
Dec 23, 2008	11.29	11.46	10.64	11.11	893,854	-0.14(-1.22%)
Dec 22, 2008	14.21	14.35	10.81	11.25	1,496,074	-2.91(-20.54%)
Dec 19, 2008	14.59	15.07	14.12	14.16	1,580,275	+0.01(+0.07%)
Dec 18, 2008	13.50	14.53	13.49	14.15	913,369	+0.40(+2.93%)
Dec 17, 2008	13.42	14.23	12.92	13.75	943,778	-0.02(-0.14%)
Dec 16, 2008	11.20	13.92	10.91	13.77	1,040,966	+2.96(+27.36%)
Dec 15, 2008	13.03	13.23	10.76	10.81	1,232,832	-1.93(-15.12%)
Dec 12, 2008	11.30	12.89	10.95	12.73	1,193,786	+0.70(+5.80%)
Dec 11, 2008	14.46	14.73	11.73	12.04	1,026,839	-2.67(-18.17%)
Dec 10, 2008	13.57	14.78	12.66	14.71	802,632	+1.31(+9.75%)
Dec 09, 2008	13.68	14.66	13.00	13.40	968,544	-0.66(-4.68%)
Dec 08, 2008	13.80	14.36	12.85	14.06	819,087	+0.93(+7.11%)
Dec 05, 2008	12.03	13.77	11.23	13.13	987,948	+0.83(+6.71%)
Dec 04, 2008	11.09	13.19	11.09	12.30	1,632,404	+1.01(+8.96%)
Dec 03, 2008	10.52	12.07	9.177	11.29	1,271,054	+1.58(+16.30%)
Dec 02, 2008	9.590	10.33	9.138	9.708	1,260,623	+0.20(+2.07%)
Dec 01, 2008	11.63	11.91	9.452	9.511	899,819	-2.67(-21.94%)
Nov 28, 2008	11.76	12.24	11.63	12.18	352,147	+0.55(+4.73%)
Nov 26, 2008	9.089	12.48	8.990	11.63	1,514,478	+2.13(+22.44%)
Nov 25, 2008	8.715	10.81	8.253	9.501	2,136,404	+1.01(+11.92%)
Nov 24, 2008	6.681	8.725	6.387	8.489	1,515,816	+2.11(+33.13%)
Nov 21, 2008	7.045	7.065	5.011	6.377	1,684,522	-0.34(-5.12%)
Nov 20, 2008	6.563	7.910	6.387	6.721	1,103,163	-0.10(-1.44%)
Nov 19, 2008	9.020	9.039	6.750	6.819	1,225,876	-2.18(-24.24%)
Nov 18, 2008	9.315	9.678	8.489	9.000	648,314	-0.22(-2.35%)
Nov 17, 2008	9.943	10.06	8.971	9.216	834,814	-0.90(-8.93%)
Nov 14, 2008	11.26	12.36	10.12	10.12	0	-1.43(-12.42%)
Nov 13, 2008	10.48	11.69	8.892	11.55	1,318,253	+1.17(+11.26%)
Nov 12, 2008	10.80	11.03	10.05	10.39	1,147,308	-0.81(-7.20%)
Nov 11, 2008	11.09	11.94	10.42	11.19	823,252	-0.08(-0.70%)
Nov 10, 2008	13.46	13.46	10.69	11.27	1,171,338	-1.98(-14.97%)
Nov 07, 2008	13.51	14.31	12.79	13.25	0	-0.14(-1.03%)
Nov 06, 2008	14.38	14.58	13.02	13.39	787,225	-1.26(-8.59%)
Nov 05, 2008	16.29	16.94	14.53	14.65	734,444	-2.07(-12.40%)
Nov 04, 2008	15.43	17.36	15.23	16.72	984,154	+1.87(+12.57%)

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.