Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	24.96	24.96	23.36	23.37	672,299	-1.02(-4.19%)
Apr 29, 2010	23.63	24.55	23.63	24.39	1,214,583	+2.08(+9.34%)
Apr 28, 2010	22.11	22.67	21.81	22.31	383,671	+0.28(+1.25%)
Apr 27, 2010	22.50	22.96	21.93	22.03	435,763	-0.74(-3.24%)
Apr 26, 2010	23.51	23.79	22.64	22.77	392,800	-0.62(-2.65%)
Apr 23, 2010	21.92	23.67	21.83	23.39	1,497,005	+1.48(+6.77%)
Apr 22, 2010	20.43	21.91	20.07	21.90	637,900	+1.20(+5.79%)
Apr 21, 2010	20.30	20.74	20.23	20.70	238,631	+0.40(+1.98%)
Apr 20, 2010	19.78	20.30	19.73	20.30	318,609	+0.55(+2.79%)
Apr 19, 2010	19.95	20.32	19.48	19.75	352,471	-0.28(-1.42%)
Apr 16, 2010	20.73	20.86	19.93	20.04	494,850	-0.67(-3.23%)
Apr 15, 2010	20.78	20.88	20.62	20.70	252,980	-0.09(-0.43%)
Apr 14, 2010	19.81	20.87	19.74	20.79	724,757	+1.06(+5.38%)
Apr 13, 2010	19.86	20.04	19.61	19.73	343,678	-0.16(-0.79%)
Apr 12, 2010	19.77	19.94	19.53	19.89	522,280	+0.19(+0.95%)
Apr 09, 2010	19.65	19.75	19.48	19.70	1,137,571	+0.06(+0.30%)
Apr 08, 2010	20.08	20.08	19.58	19.64	903,995	-0.47(-2.34%)
Apr 07, 2010	20.51	20.51	20.00	20.11	463,620	-0.15(-0.73%)
Apr 06, 2010	20.70	20.83	20.25	20.26	514,707	-0.66(-3.15%)
Apr 05, 2010	20.71	21.05	20.46	20.92	417,065	+0.26(+1.24%)
Apr 01, 2010	20.93	20.66	20.66	20.66	462,229	+0.03(+0.14%)
Mar 31, 2010	21.07	21.33	20.64	20.64	361,558	-0.59(-2.78%)
Mar 30, 2010	20.91	21.51	20.82	21.22	375,738	+0.29(+1.41%)
Mar 29, 2010	21.45	21.55	20.71	20.93	274,492	-0.45(-2.11%)
Mar 26, 2010	21.28	21.67	21.19	21.38	322,243	+0.17(+0.79%)
Mar 25, 2010	21.35	21.91	21.19	21.21	289,603	+0.11(+0.51%)
Mar 24, 2010	21.31	21.72	21.11	21.11	198,602	-0.27(-1.24%)
Mar 23, 2010	20.90	21.55	20.64	21.37	402,004	+0.37(+1.78%)
Mar 22, 2010	20.88	21.16	20.68	21.00	249,785	+0.01(+0.05%)
Mar 19, 2010	21.57	21.58	20.95	20.99	407,038	-0.47(-2.20%)
Mar 18, 2010	21.79	22.08	21.42	21.46	270,201	-0.41(-1.89%)
Mar 17, 2010	21.77	22.34	21.77	21.87	250,158	+0.15(+0.68%)
Mar 16, 2010	21.52	21.82	21.21	21.73	326,425	+0.27(+1.24%)
Mar 15, 2010	21.33	21.47	21.17	21.46	255,835	+0.13(+0.60%)
Mar 12, 2010	21.80	21.80	21.14	21.33	299,873	-0.40(-1.85%)
Mar 11, 2010	22.14	22.18	21.38	21.74	622,067	-0.68(-3.02%)
Mar 10, 2010	23.06	23.09	22.35	22.41	332,237	-0.72(-3.10%)
Mar 09, 2010	22.21	23.32	22.11	23.13	488,003	+0.73(+3.25%)
Mar 08, 2010	22.17	22.40	22.13	22.40	181,087	+0.29(+1.33%)
Mar 05, 2010	21.89	22.23	21.56	22.11	379,010	+0.46(+2.13%)
Mar 04, 2010	21.74	21.89	21.52	21.65	280,692	-0.07(-0.32%)
Mar 03, 2010	21.18	21.86	21.10	21.72	645,158	+0.68(+3.22%)
Mar 02, 2010	21.49	21.53	20.96	21.04	400,263	-0.45(-2.10%)
Mar 01, 2010	21.16	21.51	21.15	21.49	287,394	+0.47(+2.24%)
Feb 26, 2010	21.12	21.27	20.64	21.02	509,020	-0.14(-0.65%)
Feb 25, 2010	20.81	21.19	20.40	21.16	674,256	-0.01(-0.05%)
Feb 24, 2010	21.53	21.53	20.95	21.17	464,913	-0.16(-0.74%)
Feb 23, 2010	22.23	22.31	21.04	21.32	479,708	-0.96(-4.32%)
Feb 22, 2010	22.29	22.57	21.79	22.29	352,631	+0.11(+0.49%)
Feb 19, 2010	21.80	22.29	21.74	22.18	469,249	+0.38(+1.76%)
Feb 18, 2010	21.86	22.06	21.41	21.79	302,251	-0.24(-1.07%)
Feb 17, 2010	22.30	22.36	21.76	22.03	342,478	-0.16(-0.71%)
Feb 16, 2010	22.32	22.39	21.80	22.19	307,247	+0.13(+0.58%)
Feb 12, 2010	21.85	22.06	22.06	22.06	461,007	+0.06(+0.27%)
Feb 11, 2010	21.05	22.03	20.81	22.00	345,368	+0.90(+4.28%)
Feb 10, 2010	20.93	21.40	20.64	21.10	293,820	+0.09(+0.42%)
Feb 09, 2010	21.39	21.49	20.53	21.01	472,643	-0.21(-0.97%)
Feb 08, 2010	20.75	21.72	20.46	21.21	560,437	+0.46(+2.23%)
Feb 05, 2010	20.32	20.88	20.19	20.75	830,355	-0.48(-2.27%)
Feb 04, 2010	21.99	22.05	21.12	21.23	579,910	-1.02(-4.59%)
Feb 03, 2010	22.28	22.74	21.95	22.26	576,654	-0.37(-1.65%)
Feb 02, 2010	22.05	22.72	21.80	22.63	994,693	+0.96(+4.44%)

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.