Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.35	48.34	45.05	47.72	1,327,560	+3.54(+8.01%)
Nov 29, 2006	43.73	44.74	43.38	44.18	296,856	+0.81(+1.86%)
Nov 28, 2006	43.71	44.49	42.86	43.37	403,000	-0.33(-0.76%)
Nov 27, 2006	44.65	45.03	43.43	43.71	359,341	-0.93(-2.09%)
Nov 24, 2006	44.81	45.68	44.57	44.64	108,179	-0.64(-1.41%)
Nov 22, 2006	44.73	45.75	44.73	45.28	329,320	+0.62(+1.39%)
Nov 21, 2006	44.02	44.90	43.81	44.66	282,405	+0.86(+1.97%)
Nov 20, 2006	44.47	44.80	43.57	43.80	369,518	-0.68(-1.52%)
Nov 17, 2006	45.01	45.01	43.70	44.47	535,196	-0.64(-1.42%)
Nov 16, 2006	44.56	45.69	44.43	45.11	666,884	+0.82(+1.84%)
Nov 15, 2006	44.23	44.92	43.80	44.30	624,243	+0.19(+0.42%)
Nov 14, 2006	43.33	45.20	42.47	44.11	756,745	+2.00(+4.76%)
Nov 13, 2006	42.39	43.17	41.98	42.11	714,511	-0.49(-1.15%)
Nov 10, 2006	40.73	42.81	40.48	42.60	739,139	+1.93(+4.74%)
Nov 09, 2006	41.43	41.47	40.54	40.67	476,578	-0.78(-1.87%)
Nov 08, 2006	40.79	41.70	40.42	41.45	818,518	+0.01(+0.02%)
Nov 07, 2006	41.68	42.00	41.09	41.44	455,512	-0.41(-0.99%)
Nov 06, 2006	42.68	42.73	41.42	41.85	632,588	-0.42(-1.00%)
Nov 03, 2006	43.02	43.40	41.78	42.27	528,887	-0.75(-1.74%)
Nov 02, 2006	43.47	43.91	42.79	43.02	701,586	-0.47(-1.08%)

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.