Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.01	21.41	20.62	21.01	373,740	-0.26(-1.20%)
May 27, 2010	21.07	21.26	20.42	21.26	382,603	+0.75(+3.64%)
May 26, 2010	20.52	21.27	20.32	20.52	1,156	-0.10(-0.48%)
May 25, 2010	19.61	20.72	19.36	20.62	942,742	+0.23(+1.11%)
May 24, 2010	20.68	21.22	20.31	20.39	334,537	-0.38(-1.84%)
May 21, 2010	19.97	21.10	19.85	20.77	873,368	+0.21(+1.00%)
May 20, 2010	20.51	21.19	20.40	20.57	659,108	-0.98(-4.56%)
May 19, 2010	21.82	22.46	21.13	21.55	411,456	-0.41(-1.88%)
May 18, 2010	22.80	23.21	21.87	21.96	530,465	-0.44(-1.97%)
May 17, 2010	22.03	22.42	21.19	22.40	728,324	+0.52(+2.38%)
May 14, 2010	21.88	22.13	21.43	21.88	485,269	-0.51(-2.28%)
May 13, 2010	23.46	23.51	22.12	22.39	772,899	-1.24(-5.24%)
May 12, 2010	22.95	23.70	22.93	23.63	842,254	+0.81(+3.53%)
May 11, 2010	23.55	23.83	22.76	22.83	631,435	-0.52(-2.23%)
May 10, 2010	23.11	23.39	23.03	23.35	1,022,942	+2.44(+11.65%)
May 07, 2010	21.61	22.00	20.59	20.91	1,118,137	-0.70(-3.23%)
May 06, 2010	22.24	23.10	20.44	21.61	1,340,817	-0.50(-2.27%)
May 05, 2010	21.86	22.78	21.52	22.11	2,734,907	-0.84(-3.68%)
May 04, 2010	24.27	24.39	22.86	22.95	959,167	-1.71(-6.93%)
May 03, 2010	23.48	25.00	23.32	24.66	879,843	+1.30(+5.55%)
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%)

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.