Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	21.22	21.55	18.59	18.72	1,969,301	-2.52(-11.85%)
Apr 29, 2008	21.66	21.66	20.32	21.24	1,123,895	-0.31(-1.42%)
Apr 28, 2008	20.46	21.67	19.85	21.55	1,157,160	+1.02(+4.95%)
Apr 25, 2008	20.40	20.82	19.74	20.53	902,934	+0.17(+0.82%)
Apr 24, 2008	19.62	20.48	18.57	20.36	1,234,869	+0.81(+4.14%)
Apr 23, 2008	20.37	20.37	19.39	19.55	1,030,712	-0.69(-3.41%)
Apr 22, 2008	19.75	20.31	19.65	20.24	1,993,578	+0.50(+2.55%)
Apr 21, 2008	20.08	20.09	19.74	19.74	1,435,148	-0.35(-1.72%)
Apr 18, 2008	20.09	20.22	19.87	20.08	4,173,530	-0.53(-2.59%)
Apr 17, 2008	21.11	21.33	20.21	20.62	954,385	-1.57(-7.07%)
Apr 16, 2008	20.83	22.52	20.31	22.19	922,768	+1.57(+7.61%)
Apr 15, 2008	19.90	20.73	19.64	20.62	618,314	+0.88(+4.45%)
Apr 14, 2008	20.09	20.62	19.38	19.74	476,013	-0.38(-1.91%)
Apr 11, 2008	20.22	21.01	18.96	20.12	1,124,139	-0.31(-1.50%)
Apr 10, 2008	19.24	20.92	18.95	20.43	861,144	+1.19(+6.21%)
Apr 09, 2008	20.63	21.22	19.10	19.24	647,500	-1.39(-6.75%)
Apr 08, 2008	22.26	22.26	19.84	20.63	960,204	-0.93(-4.30%)
Apr 07, 2008	21.79	22.82	21.37	21.56	1,082,128	-0.25(-1.13%)
Apr 04, 2008	22.46	23.09	21.69	21.80	1,280,205	-0.68(-3.03%)
Apr 03, 2008	21.90	24.17	19.69	22.48	1,507,216	+0.81(+3.73%)
Apr 02, 2008	20.96	22.05	20.59	21.67	1,557,174	+0.80(+3.83%)

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.