Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.95	20.60	18.65	20.60	919,687	+1.81(+9.61%)
May 28, 2009	19.87	19.99	17.82	18.79	1,037,487	-0.68(-3.50%)
May 27, 2009	20.37	21.18	19.36	19.47	746,659	-1.09(-5.28%)
May 26, 2009	18.92	21.01	18.79	20.56	868,601	+1.49(+7.82%)
May 22, 2009	19.49	19.78	18.95	19.07	588,866	-0.27(-1.38%)
May 21, 2009	19.20	19.68	18.92	19.34	771,851	-0.26(-1.31%)
May 20, 2009	20.64	21.43	19.52	19.59	925,144	-0.81(-3.97%)
May 19, 2009	20.00	21.00	19.58	20.40	824,669	-0.23(-1.10%)
May 18, 2009	19.43	20.82	19.23	20.63	1,208,016	+1.73(+9.14%)
May 15, 2009	19.01	19.91	18.56	18.90	886,933	-0.27(-1.39%)
May 14, 2009	18.75	20.25	18.10	19.17	1,077,794	+0.51(+2.75%)
May 13, 2009	19.25	19.43	18.41	18.66	965,147	-1.14(-5.74%)
May 12, 2009	21.92	21.92	19.46	19.79	1,093,006	-1.40(-6.61%)
May 11, 2009	21.02	21.64	20.49	21.19	974,146	-0.67(-3.07%)
May 08, 2009	20.81	21.88	19.70	21.86	1,370,056	+1.85(+9.22%)
May 07, 2009	22.34	22.46	19.65	20.02	1,210,025	-2.09(-9.46%)
May 06, 2009	23.06	23.10	21.11	22.11	901,404	-0.52(-2.31%)
May 05, 2009	22.86	22.86	21.77	22.63	1,073,097	-0.44(-1.92%)
May 04, 2009	20.95	23.21	20.53	23.08	1,698,432	+2.71(+13.33%)

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.