Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.65	11.73	10.77	11.27	693,947	-0.06(-0.52%)
Mar 30, 2009	11.93	11.93	10.98	11.33	713,994	-1.12(-8.96%)
Mar 26, 2009	11.65	12.51	11.65	12.45	1,128,599	+0.91(+7.87%)
Mar 25, 2009	11.10	12.63	10.77	11.54	1,633,925	+0.67(+6.18%)
Mar 24, 2009	10.35	11.05	10.07	10.87	1,461,716	+0.17(+1.57%)
Mar 23, 2009	10.28	10.71	10.17	10.70	2,055,928	+1.80(+20.18%)
Mar 20, 2009	11.75	11.77	8.794	8.902	4,434,740	-2.72(-23.43%)
Mar 19, 2009	13.32	13.82	11.58	11.63	1,269,145	-1.50(-11.43%)
Mar 18, 2009	11.23	13.64	10.46	13.13	1,807,067	+1.76(+15.45%)
Mar 17, 2009	10.58	11.38	10.40	11.37	1,017,162	+0.80(+7.56%)
Mar 16, 2009	11.99	12.07	10.46	10.57	866,978	-1.23(-10.45%)
Mar 13, 2009	11.93	12.42	10.97	11.80	0	-0.23(-1.89%)
Mar 12, 2009	10.38	12.18	9.870	12.03	925,539	+1.58(+15.11%)
Mar 11, 2009	10.85	11.36	10.14	10.45	1,002,805	-0.34(-3.11%)
Mar 10, 2009	9.208	10.81	9.208	10.79	1,042,764	+1.97(+22.40%)
Mar 09, 2009	8.389	9.425	8.290	8.814	716,598	+0.10(+1.13%)
Mar 06, 2009	9.011	9.268	8.389	8.715	0	-0.25(-2.75%)
Mar 05, 2009	9.327	9.643	8.626	8.962	781,346	-0.77(-7.91%)
Mar 04, 2009	9.356	9.958	9.189	9.731	889,974	+0.34(+3.57%)

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.