Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	22.88	23.15	22.55	22.57	201,598	-0.25(-1.08%)
May 23, 2011	22.87	23.22	22.76	22.82	150,083	-0.35(-1.53%)
May 20, 2011	23.32	23.50	23.13	23.17	214,879	-0.12(-0.51%)
May 19, 2011	23.01	23.36	22.78	23.29	313,736	+0.48(+2.11%)
May 18, 2011	22.08	22.89	22.04	22.81	244,169	+0.74(+3.34%)
May 17, 2011	22.10	22.35	21.94	22.07	397,633	-0.26(-1.14%)
May 16, 2011	21.93	22.57	21.93	22.33	305,731	+0.19(+0.84%)
May 13, 2011	22.11	22.33	21.93	22.14	294,741	+0.01(+0.04%)
May 12, 2011	21.54	22.22	21.31	22.13	271,995	+0.49(+2.27%)
May 11, 2011	21.68	22.06	21.36	21.64	313,396	-0.18(-0.81%)
May 10, 2011	22.30	22.30	21.75	21.81	247,953	-0.33(-1.51%)
May 09, 2011	21.85	22.27	21.74	22.15	201,114	+0.17(+0.76%)
May 06, 2011	22.72	22.82	21.94	21.98	216,969	-0.44(-1.97%)
May 05, 2011	21.99	22.82	21.94	22.42	280,755	+0.24(+1.06%)
May 04, 2011	21.89	22.39	21.70	22.19	384,252	+0.30(+1.39%)
May 03, 2011	22.58	22.59	21.65	21.88	438,805	-0.78(-3.43%)
May 02, 2011	22.63	22.68	22.61	22.66	334,684	-0.84(-3.56%)
Apr 29, 2011	23.40	23.59	22.46	23.49	618,867	-0.30(-1.28%)
Apr 28, 2011	25.19	25.19	22.86	23.80	1,133,212	-1.55(-6.12%)
Apr 27, 2011	25.40	25.56	25.18	25.35	362,753	-0.02(-0.08%)
Apr 26, 2011	25.33	25.46	25.18	25.37	578,355	+0.15(+0.58%)
Apr 25, 2011	25.10	25.34	24.93	25.22	98,613	+0.27(+1.06%)
Apr 21, 2011	25.84	25.84	24.75	24.96	140,969	-0.64(-2.50%)
Apr 20, 2011	25.78	26.19	25.42	25.60	194,533	+0.35(+1.40%)
Apr 19, 2011	24.49	25.29	24.47	25.24	353,443	+0.93(+3.84%)
Apr 18, 2011	23.86	24.35	23.80	24.31	183,615	+0.02(+0.08%)
Apr 15, 2011	24.07	24.46	23.96	24.29	178,332	+0.20(+0.82%)
Apr 14, 2011	23.76	24.20	23.76	24.09	245,663	+0.01(+0.04%)
Apr 13, 2011	24.27	24.32	23.59	24.08	136,656	-0.01(-0.04%)
Apr 12, 2011	23.93	24.32	23.67	24.09	266,691	-0.10(-0.41%)
Apr 11, 2011	24.15	24.29	24.02	24.19	153,327	+0.10(+0.41%)
Apr 08, 2011	24.75	24.78	23.98	24.09	207,158	-0.42(-1.72%)
Apr 07, 2011	24.25	24.84	24.25	24.52	176,073	+0.33(+1.38%)
Apr 06, 2011	24.31	24.49	23.75	24.18	267,365	+0.01(+0.04%)
Apr 05, 2011	23.83	24.45	23.42	24.17	243,972	+0.05(+0.20%)
Apr 04, 2011	23.93	24.19	23.59	24.12	359,849	+0.24(+0.99%)
Apr 01, 2011	23.99	24.17	23.78	23.89	181,275	+0.18(+0.75%)
Mar 31, 2011	23.84	23.91	23.42	23.71	241,325	-0.16(-0.66%)
Mar 30, 2011	23.84	24.06	23.59	23.87	225,688	+0.02(+0.08%)
Mar 29, 2011	23.90	24.29	23.36	23.85	332,004	+0.08(+0.33%)
Mar 28, 2011	23.73	24.05	23.47	23.77	291,675	+0.19(+0.79%)
Mar 25, 2011	23.67	23.80	23.48	23.58	284,807	+0.09(+0.38%)
Mar 24, 2011	23.89	24.00	23.46	23.49	222,856	-0.29(-1.24%)
Mar 23, 2011	24.11	24.11	23.39	23.79	309,268	-0.12(-0.49%)
Mar 22, 2011	24.57	24.71	23.79	23.91	145,069	-0.70(-2.84%)
Mar 21, 2011	24.24	24.70	24.21	24.61	418,458	+1.07(+4.55%)
Mar 18, 2011	23.55	23.69	23.27	23.53	478,002	+0.45(+1.96%)
Mar 17, 2011	23.17	23.25	22.90	23.08	582,124	+0.35(+1.56%)
Mar 16, 2011	23.39	23.39	22.63	22.73	522,476	-0.83(-3.50%)
Mar 15, 2011	23.23	23.71	23.11	23.55	418,181	+0.37(+1.61%)
Mar 14, 2011	23.80	24.16	22.84	23.18	718,694	-0.89(-3.71%)
Mar 11, 2011	24.24	24.34	23.98	24.07	245,666	-0.13(-0.53%)
Mar 10, 2011	24.49	24.61	24.11	24.20	331,577	-0.77(-3.07%)
Mar 09, 2011	25.27	25.27	24.67	24.97	337,544	-0.26(-1.01%)
Mar 08, 2011	24.22	25.53	24.13	25.22	614,626	+1.07(+4.43%)
Mar 07, 2011	24.83	25.13	23.92	24.15	552,911	-0.57(-2.31%)
Mar 04, 2011	25.04	25.13	24.29	24.72	261,791	-0.23(-0.91%)
Mar 03, 2011	24.82	25.17	24.48	24.95	484,001	+0.57(+2.34%)
Mar 02, 2011	24.34	24.78	24.06	24.38	389,101	+0.11(+0.44%)

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.