Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	64.45	65.91	64.45	64.73	430,476	+0.03(+0.05%)
Apr 27, 2006	64.16	64.86	63.18	64.70	663,697	-0.64(-0.98%)
Apr 26, 2006	61.18	67.45	61.18	65.34	1,397,503	+4.79(+7.91%)
Apr 25, 2006	60.36	60.75	60.13	60.56	549,316	+0.20(+0.33%)
Apr 24, 2006	61.10	61.31	60.10	60.36	432,198	-0.73(-1.20%)
Apr 21, 2006	61.44	61.69	60.80	61.09	262,196	-0.07(-0.11%)
Apr 20, 2006	60.70	61.45	60.21	61.16	247,911	-0.13(-0.21%)
Apr 19, 2006	60.61	61.52	60.07	61.29	562,993	+0.67(+1.11%)
Apr 18, 2006	58.83	61.06	57.94	60.61	784,563	+1.79(+3.04%)
Apr 17, 2006	58.96	59.99	58.31	58.83	366,852	-0.03(-0.05%)
Apr 13, 2006	59.32	59.33	58.35	58.86	375,767	-0.46(-0.78%)
Apr 12, 2006	59.44	59.80	59.16	59.32	455,500	-0.02(-0.03%)
Apr 11, 2006	60.20	60.21	59.19	59.34	601,289	-0.52(-0.87%)
Apr 10, 2006	60.31	61.15	59.75	59.86	554,179	-0.44(-0.74%)
Apr 07, 2006	61.05	61.05	59.11	60.31	725,093	+1.18(+2.00%)
Apr 06, 2006	58.65	61.18	58.24	59.12	831,369	+0.47(+0.81%)
Apr 05, 2006	56.66	58.72	56.66	58.65	694,901	+3.06(+5.50%)
Apr 04, 2006	55.06	55.77	54.31	55.59	421,561	+0.99(+1.81%)
Apr 03, 2006	54.25	55.10	53.80	54.60	362,191	+0.36(+0.66%)
Mar 31, 2006	54.45	54.76	53.92	54.25	462,997	-0.20(-0.36%)
Mar 30, 2006	55.00	55.42	53.74	54.45	352,769	-0.54(-0.99%)
Mar 29, 2006	55.51	55.95	54.84	54.99	409,200	-0.77(-1.38%)
Mar 28, 2006	57.25	57.33	55.57	55.76	686,594	-0.75(-1.33%)
Mar 27, 2006	55.76	56.66	55.76	56.51	248,316	+0.64(+1.15%)
Mar 24, 2006	56.75	56.75	55.24	55.87	983,845	-0.89(-1.57%)
Mar 23, 2006	55.12	57.69	55.03	56.76	521,657	+1.80(+3.27%)
Mar 22, 2006	55.35	56.11	54.80	54.96	520,441	-0.38(-0.70%)
Mar 21, 2006	56.69	56.70	55.27	55.34	782,537	-1.34(-2.37%)
Mar 20, 2006	58.26	58.26	56.36	56.69	619,221	-1.57(-2.69%)
Mar 17, 2006	56.83	58.73	56.73	58.26	981,717	+2.07(+3.69%)
Mar 16, 2006	55.32	57.10	55.27	56.18	565,931	+1.33(+2.43%)
Mar 15, 2006	54.14	55.13	53.96	54.85	971,586	+0.57(+1.05%)
Mar 14, 2006	52.26	54.48	52.26	54.28	517,503	+1.91(+3.66%)
Mar 13, 2006	52.37	53.26	51.77	52.36	415,988	+0.00(+0.00%)
Mar 10, 2006	51.87	53.55	51.74	52.36	384,784	+0.49(+0.95%)
Mar 09, 2006	53.79	53.83	51.76	51.87	596,527	-1.76(-3.28%)
Mar 08, 2006	53.55	53.90	52.54	53.63	606,557	-0.11(-0.20%)
Mar 07, 2006	55.04	55.04	52.91	53.73	685,885	-1.53(-2.77%)
Mar 06, 2006	56.26	56.50	54.61	55.26	556,914	-1.00(-1.77%)
Mar 03, 2006	56.56	57.02	56.21	56.26	474,446	-1.09(-1.89%)
Mar 02, 2006	57.20	57.78	56.60	57.35	579,912	+0.15(+0.26%)
Mar 01, 2006	57.45	57.74	56.85	57.20	649,412	-0.57(-0.99%)
Feb 28, 2006	61.01	61.00	57.73	57.77	704,121	-3.24(-5.31%)
Feb 27, 2006	60.70	61.42	59.80	61.01	501,293	-0.07(-0.11%)
Feb 24, 2006	60.46	61.08	60.14	61.08	390,052	+0.49(+0.81%)
Feb 23, 2006	61.52	61.52	60.34	60.58	468,975	-0.94(-1.52%)
Feb 22, 2006	58.39	61.59	58.39	61.52	660,354	+3.14(+5.38%)
Feb 21, 2006	57.74	58.73	57.31	58.38	525,811	+0.83(+1.44%)
Feb 17, 2006	58.49	58.98	57.52	57.55	204,347	-0.94(-1.60%)
Feb 16, 2006	58.01	58.63	57.28	58.49	355,910	+1.08(+1.87%)
Feb 15, 2006	57.61	58.48	56.51	57.42	496,126	-0.32(-0.55%)
Feb 14, 2006	57.15	57.87	55.92	57.73	740,593	+0.59(+1.04%)
Feb 13, 2006	57.80	58.19	56.90	57.14	338,890	-0.66(-1.14%)
Feb 10, 2006	58.24	58.24	57.23	57.80	371,208	-0.81(-1.38%)
Feb 09, 2006	58.00	59.47	58.00	58.61	412,240	+0.61(+1.06%)
Feb 08, 2006	57.38	58.23	56.61	58.00	494,505	+0.62(+1.08%)
Feb 07, 2006	57.25	58.72	57.00	57.38	746,064	-2.24(-3.76%)
Feb 06, 2006	59.77	60.37	59.12	59.62	754,068	-0.11(-0.18%)
Feb 03, 2006	57.25	59.92	56.90	59.73	737,655	+1.73(+2.98%)
Feb 02, 2006	59.04	59.04	57.71	58.00	677,172	-1.04(-1.76%)

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.