Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.