Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	62.78	62.78	61.49	61.82	339,423	-1.06(-1.69%)
Dec 29, 2005	62.76	63.26	62.03	62.88	308,687	+0.14(+0.22%)
Dec 28, 2005	63.08	63.57	62.67	62.75	215,154	-0.75(-1.18%)
Dec 27, 2005	63.57	64.47	63.37	63.49	232,253	-0.08(-0.12%)
Dec 23, 2005	64.65	64.95	63.49	63.57	501,044	-1.23(-1.90%)
Dec 22, 2005	64.54	65.18	64.30	64.80	320,798	+0.26(+0.40%)
Dec 21, 2005	65.91	65.96	64.08	64.54	435,398	-1.37(-2.07%)
Dec 20, 2005	65.77	66.05	64.92	65.91	376,266	+0.23(+0.34%)
Dec 19, 2005	67.38	67.59	65.41	65.68	332,197	-1.95(-2.88%)
Dec 16, 2005	69.47	69.47	67.30	67.63	289,655	-0.61(-0.89%)
Dec 15, 2005	69.96	70.55	67.57	68.24	508,881	-1.08(-1.56%)
Dec 14, 2005	69.54	70.05	69.07	69.32	430,106	-0.32(-0.47%)
Dec 13, 2005	67.98	70.64	67.75	69.64	565,875	+1.67(+2.46%)
Dec 12, 2005	67.07	68.27	67.11	67.97	357,947	+0.91(+1.36%)
Dec 09, 2005	66.72	67.12	65.44	67.06	365,580	+0.42(+0.63%)
Dec 08, 2005	65.44	67.06	64.41	66.64	548,675	+1.10(+1.68%)
Dec 07, 2005	67.07	67.12	65.02	65.54	474,175	-1.51(-2.26%)
Dec 06, 2005	66.91	67.75	66.79	67.05	470,715	+0.74(+1.11%)
Dec 05, 2005	66.17	66.42	65.38	66.31	460,028	-1.01(-1.50%)
Dec 02, 2005	66.32	68.04	66.22	67.32	285,889	+1.00(+1.51%)

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.