Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.29	34.81	33.86	34.08	647,500	-0.28(-0.80%)
May 30, 2007	34.39	34.88	33.85	34.36	496,871	-0.03(-0.09%)
May 29, 2007	34.38	34.93	33.86	34.39	679,865	+0.00(+0.00%)
May 25, 2007	35.29	35.29	33.76	34.39	742,864	-0.18(-0.51%)
May 24, 2007	36.01	36.62	34.43	34.57	1,184,925	-0.65(-1.84%)
May 23, 2007	35.85	36.69	35.16	35.21	853,190	-0.39(-1.10%)
May 22, 2007	34.23	35.76	34.10	35.61	875,682	+1.56(+4.59%)
May 21, 2007	33.53	34.55	33.47	34.05	798,607	+0.64(+1.91%)
May 18, 2007	33.53	33.76	32.92	33.41	681,086	-0.29(-0.87%)
May 17, 2007	32.59	33.87	32.44	33.70	951,506	+1.11(+3.41%)
May 16, 2007	32.08	32.62	31.79	32.59	561,906	+0.51(+1.59%)
May 15, 2007	32.80	32.94	31.94	32.08	637,017	-0.56(-1.72%)
May 14, 2007	33.17	33.28	32.47	32.64	454,532	-0.53(-1.60%)
May 11, 2007	33.46	34.03	32.92	33.17	552,848	+0.03(+0.09%)
May 10, 2007	34.74	34.75	33.02	33.14	1,371,638	-1.90(-5.41%)
May 09, 2007	34.77	35.15	34.10	35.04	567,402	+0.32(+0.93%)
May 08, 2007	34.14	34.78	33.49	34.71	496,566	+0.36(+1.06%)
May 07, 2007	34.78	35.08	34.28	34.35	551,118	-0.43(-1.24%)
May 04, 2007	34.98	35.25	34.51	34.78	776,654	-0.20(-0.56%)
May 03, 2007	34.82	35.61	34.60	34.98	932,993	+0.34(+0.99%)
May 02, 2007	34.62	34.88	34.40	34.63	905,808	+0.15(+0.43%)
May 01, 2007	34.38	34.93	33.21	34.49	1,159,241	+0.28(+0.83%)
Apr 30, 2007	34.57	34.85	34.09	34.20	1,246,759	-0.27(-0.77%)
Apr 27, 2007	35.47	35.81	34.40	34.47	1,724,401	-1.83(-5.04%)
Apr 26, 2007	34.35	38.04	33.22	36.30	5,217,553	+4.30(+13.45%)
Apr 25, 2007	32.53	32.67	31.65	31.99	1,264,264	-0.43(-1.33%)
Apr 24, 2007	32.82	33.05	31.76	32.42	728,819	-0.38(-1.17%)
Apr 23, 2007	33.17	33.35	32.49	32.81	545,113	-0.30(-0.92%)
Apr 20, 2007	33.16	33.58	32.84	33.11	961,378	+0.56(+1.72%)
Apr 19, 2007	32.67	33.52	32.31	32.55	948,147	-0.41(-1.25%)
Apr 18, 2007	32.46	33.26	31.44	32.96	1,231,207	+0.50(+1.54%)
Apr 17, 2007	32.23	32.94	32.18	32.46	782,252	+0.65(+2.04%)
Apr 16, 2007	31.42	32.04	31.33	31.81	674,267	+0.69(+2.21%)
Apr 13, 2007	31.74	31.88	30.94	31.13	1,027,024	-0.61(-1.92%)
Apr 12, 2007	30.46	31.81	30.03	31.74	1,456,418	+1.28(+4.19%)
Apr 11, 2007	30.94	30.94	30.12	30.46	1,129,919	-0.47(-1.52%)
Apr 10, 2007	30.69	31.00	30.50	30.93	746,732	+0.17(+0.54%)
Apr 09, 2007	30.76	30.94	30.36	30.76	522,519	+0.04(+0.13%)
Apr 05, 2007	30.66	30.96	30.21	30.72	626,432	+0.33(+1.10%)
Apr 04, 2007	31.27	31.27	30.32	30.39	782,761	-0.88(-2.83%)
Apr 03, 2007	30.55	31.56	30.46	31.27	1,058,574	+0.59(+1.92%)
Apr 02, 2007	31.48	31.61	30.51	30.68	766,782	-0.87(-2.77%)
Mar 30, 2007	31.70	32.25	31.46	31.56	760,777	-0.21(-0.65%)
Mar 29, 2007	32.46	32.69	31.48	31.77	701,034	-0.25(-0.77%)
Mar 28, 2007	32.74	32.75	31.77	32.01	1,201,265	-0.83(-2.51%)
Mar 27, 2007	32.82	33.02	32.01	32.84	1,390,403	-0.08(-0.24%)
Mar 26, 2007	33.71	33.71	32.33	32.92	1,073,434	-0.43(-1.30%)
Mar 23, 2007	33.53	34.67	33.12	33.35	1,389,754	-0.07(-0.21%)
Mar 22, 2007	34.39	34.88	33.27	33.42	1,250,015	-0.39(-1.16%)
Mar 21, 2007	32.42	33.87	32.05	33.81	1,202,791	+1.37(+4.21%)
Mar 20, 2007	32.45	32.83	31.60	32.44	984,176	+0.29(+0.92%)
Mar 19, 2007	32.55	32.77	31.94	32.15	1,064,681	+0.37(+1.18%)
Mar 16, 2007	32.39	33.03	31.77	31.78	1,271,694	-0.61(-1.88%)
Mar 15, 2007	31.61	32.74	31.55	32.38	970,232	+0.79(+2.49%)
Mar 14, 2007	31.26	31.98	30.12	31.60	1,474,941	+0.38(+1.23%)
Mar 13, 2007	33.38	33.27	30.90	31.22	1,712,995	-2.16(-6.48%)
Mar 12, 2007	34.04	34.46	33.21	33.38	1,008,704	-1.26(-3.63%)
Mar 09, 2007	35.07	35.37	33.42	34.63	1,011,248	+0.39(+1.15%)
Mar 08, 2007	34.68	34.96	34.03	34.24	648,416	+0.01(+0.03%)
Mar 07, 2007	34.69	35.13	34.16	34.23	811,563	-0.42(-1.22%)
Mar 06, 2007	34.56	35.12	34.00	34.65	891,559	+0.98(+2.92%)
Mar 05, 2007	36.70	36.70	33.63	33.67	1,235,054	-3.49(-9.39%)
Mar 02, 2007	37.81	38.18	37.16	37.16	468,272	-0.89(-2.35%)

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.