Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.05	18.99	18.99	18.99	400,150	-0.12(-0.62%)
Dec 30, 2009	18.96	19.19	18.49	19.11	570,870	+0.07(+0.36%)
Dec 29, 2009	19.08	19.08	18.76	19.04	295,390	+0.10(+0.52%)
Dec 28, 2009	19.38	19.48	18.82	18.95	282,805	-0.44(-2.28%)
Dec 24, 2009	19.19	19.39	18.96	19.39	143,391	+0.27(+1.39%)
Dec 23, 2009	18.46	19.14	18.16	19.12	960,736	+1.18(+6.57%)
Dec 22, 2009	17.19	18.14	17.07	17.94	558,251	+0.85(+4.94%)
Dec 21, 2009	17.21	17.39	16.83	17.10	495,126	+0.02(+0.11%)
Dec 18, 2009	16.55	17.18	16.28	17.08	2,986,193	+0.63(+3.82%)
Dec 17, 2009	16.32	16.50	16.13	16.45	546,173	+0.42(+2.64%)
Dec 16, 2009	15.95	16.76	15.92	16.03	1,057,472	+0.28(+1.75%)
Dec 15, 2009	16.22	16.22	15.75	15.75	761,793	-0.51(-3.14%)
Dec 14, 2009	16.23	16.47	16.20	16.26	1,073,381	-0.37(-2.24%)
Dec 11, 2009	16.97	16.97	16.36	16.64	962,606	-0.22(-1.28%)
Dec 10, 2009	17.27	17.34	16.73	16.85	365,086	-0.27(-1.55%)
Dec 09, 2009	17.01	17.13	16.71	17.12	344,326	+0.08(+0.46%)
Dec 08, 2009	17.06	17.37	16.80	17.04	548,234	-0.17(-0.97%)
Dec 07, 2009	17.15	17.77	16.98	17.21	760,333	+0.14(+0.81%)
Dec 04, 2009	17.58	17.95	16.66	17.07	2,791,256	+0.03(+0.17%)
Dec 03, 2009	17.66	17.72	16.94	17.04	658,313	-0.69(-3.88%)
Dec 02, 2009	17.78	18.03	17.59	17.73	466,580	+0.02(+0.11%)

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.