Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	28.19	28.19	26.55	26.59	607,034	-1.30(-4.65%)
Mar 29, 2012	27.95	28.02	27.08	27.88	335,115	-0.40(-1.42%)
Mar 28, 2012	27.89	28.44	27.84	28.29	500,577	+0.46(+1.66%)
Mar 27, 2012	27.08	28.48	26.87	27.83	606,290	+1.05(+3.93%)
Mar 26, 2012	26.99	26.99	26.24	26.77	325,261	+0.25(+0.93%)
Mar 23, 2012	25.78	26.62	25.25	26.53	648,200	-0.16(-0.59%)
Mar 22, 2012	26.84	27.04	26.44	26.69	275,855	-0.55(-2.02%)
Mar 21, 2012	27.51	27.77	26.99	27.24	250,729	+0.01(+0.04%)
Mar 20, 2012	27.22	27.50	26.68	27.23	335,379	-0.33(-1.21%)
Mar 19, 2012	27.74	28.34	27.17	27.56	447,592	-0.22(-0.78%)
Mar 16, 2012	28.67	28.71	27.51	27.78	754,601	-0.80(-2.79%)
Mar 15, 2012	27.38	28.81	27.11	28.57	751,197	+1.04(+3.78%)
Mar 14, 2012	27.90	28.14	27.19	27.53	359,921	-0.42(-1.51%)
Mar 13, 2012	26.80	27.98	26.64	27.95	868,484	+1.48(+5.61%)
Mar 12, 2012	27.26	27.26	26.40	26.47	672,064	-0.43(-1.61%)
Mar 09, 2012	26.13	27.53	26.13	26.90	674,259	+1.10(+4.27%)
Mar 08, 2012	25.10	26.17	25.08	25.80	607,383	+0.85(+3.43%)
Mar 07, 2012	24.03	25.02	23.91	24.95	345,468	+1.07(+4.49%)
Mar 06, 2012	24.32	24.43	23.65	23.88	463,698	-0.86(-3.49%)
Mar 05, 2012	24.53	25.14	24.28	24.74	438,659	+0.11(+0.44%)
Mar 02, 2012	25.45	25.67	24.58	24.63	540,297	-0.90(-3.54%)

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.