Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.22	38.37	37.63	38.09	615,898	-0.12(-0.31%)
Feb 27, 2007	39.31	39.31	37.85	38.20	760,917	-1.44(-3.64%)
Feb 26, 2007	40.12	40.24	39.35	39.65	452,297	-0.45(-1.13%)
Feb 23, 2007	41.05	41.12	39.41	40.10	657,826	-0.94(-2.30%)
Feb 22, 2007	42.45	42.45	40.84	41.04	567,457	-1.05(-2.50%)
Feb 21, 2007	41.86	42.39	41.43	42.10	507,821	-0.41(-0.97%)
Feb 20, 2007	42.74	43.08	42.31	42.51	307,949	-0.29(-0.69%)
Feb 16, 2007	42.79	43.00	41.33	42.80	758,271	+0.01(+0.02%)
Feb 15, 2007	42.11	42.99	42.11	42.79	503,852	+0.68(+1.61%)
Feb 14, 2007	41.58	42.73	41.39	42.12	545,368	+0.49(+1.18%)
Feb 13, 2007	40.64	41.84	40.64	41.62	555,203	+0.98(+2.42%)
Feb 12, 2007	41.37	41.42	40.18	40.64	632,043	-0.62(-1.50%)
Feb 09, 2007	43.09	43.09	41.14	41.26	725,298	-1.72(-4.00%)
Feb 08, 2007	44.17	44.17	42.14	42.98	877,543	-1.19(-2.69%)
Feb 07, 2007	44.57	44.92	43.86	44.17	336,953	-0.25(-0.55%)
Feb 06, 2007	44.43	44.66	43.70	44.41	509,245	-0.01(-0.02%)
Feb 05, 2007	45.42	45.52	44.34	44.42	594,323	-0.99(-2.19%)
Feb 02, 2007	43.72	45.84	43.63	45.42	765,497	+1.99(+4.59%)

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.