Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.95	20.60	18.64	20.60	919,764	+1.81(+9.61%)
May 28, 2009	19.87	19.99	17.81	18.79	1,037,574	-0.68(-3.50%)
May 27, 2009	20.37	21.18	19.35	19.47	746,721	-1.09(-5.28%)
May 26, 2009	18.92	21.01	18.79	20.56	868,673	+1.49(+7.82%)
May 22, 2009	19.49	19.78	18.95	19.07	588,915	-0.27(-1.38%)
May 21, 2009	19.20	19.68	18.92	19.33	771,916	-0.26(-1.31%)
May 20, 2009	20.64	21.43	19.52	19.59	925,221	-0.81(-3.97%)
May 19, 2009	20.00	21.00	19.58	20.40	824,737	-0.23(-1.10%)
May 18, 2009	19.43	20.82	19.23	20.63	1,208,116	+1.73(+9.14%)
May 15, 2009	19.01	19.91	18.56	18.90	887,007	-0.27(-1.39%)
May 14, 2009	18.75	20.25	18.10	19.17	1,077,884	+0.51(+2.75%)
May 13, 2009	19.25	19.43	18.41	18.65	965,228	-1.13(-5.74%)
May 12, 2009	21.92	21.92	19.46	19.79	1,093,097	-1.40(-6.61%)
May 11, 2009	21.02	21.63	20.49	21.19	974,227	-0.67(-3.07%)
May 08, 2009	20.81	21.88	19.70	21.86	1,370,170	+1.85(+9.22%)
May 07, 2009	22.34	22.45	19.65	20.02	1,210,126	-2.09(-9.46%)
May 06, 2009	23.06	23.09	21.11	22.11	901,479	-0.52(-2.31%)
May 05, 2009	22.86	22.86	21.77	22.63	1,073,186	-0.44(-1.92%)
May 04, 2009	20.94	23.20	20.53	23.08	1,698,573	+2.71(+13.33%)
May 01, 2009	20.78	21.45	19.85	20.36	1,506,191	-0.18(-0.86%)
Apr 30, 2009	21.52	22.01	20.51	20.54	2,803,560	-0.98(-4.54%)
Apr 29, 2009	20.27	22.89	20.13	21.52	3,262,927	+1.68(+8.46%)
Apr 28, 2009	18.30	20.84	17.50	19.84	2,343,884	+2.65(+15.38%)
Apr 27, 2009	16.76	18.51	16.53	17.19	1,500,798	-0.14(-0.80%)
Apr 24, 2009	16.42	18.10	16.14	17.33	1,747,918	+1.17(+7.27%)
Apr 23, 2009	16.35	16.86	15.32	16.16	619,885	-0.08(-0.49%)
Apr 22, 2009	15.41	17.07	15.23	16.24	1,079,289	+0.37(+2.30%)
Apr 21, 2009	14.52	16.11	14.32	15.87	734,670	+1.35(+9.31%)
Apr 20, 2009	15.20	15.53	14.32	14.52	1,190,564	-1.25(-7.95%)
Apr 17, 2009	14.68	16.51	14.57	15.77	953,940	+1.15(+7.90%)
Apr 16, 2009	14.06	14.77	13.43	14.62	866,223	+0.85(+6.16%)
Apr 15, 2009	12.40	13.93	12.34	13.77	1,214,763	+1.04(+8.14%)
Apr 14, 2009	12.90	13.39	12.48	12.73	468,951	-0.54(-4.09%)
Apr 13, 2009	12.73	13.35	12.10	13.27	547,704	+0.09(+0.67%)
Apr 09, 2009	12.72	13.49	12.45	13.19	814,446	+0.98(+8.00%)
Apr 08, 2009	12.58	13.24	11.81	12.21	608,000	+0.27(+2.23%)
Apr 07, 2009	12.44	12.58	11.86	11.94	426,181	-0.89(-6.92%)
Apr 06, 2009	12.84	12.95	12.25	12.83	476,068	-0.41(-3.13%)
Apr 03, 2009	12.42	13.35	12.02	13.24	722,927	+0.69(+5.50%)
Apr 02, 2009	11.83	12.93	11.83	12.55	777,787	+1.22(+10.80%)
Apr 01, 2009	10.95	12.00	10.53	11.33	764,845	+0.06(+0.53%)
Mar 31, 2009	11.65	11.73	10.77	11.27	693,947	-0.06(-0.52%)
Mar 30, 2009	11.93	11.93	10.98	11.33	713,994	-1.12(-8.96%)
Mar 26, 2009	11.65	12.51	11.65	12.45	1,128,599	+0.91(+7.87%)
Mar 25, 2009	11.10	12.63	10.77	11.54	1,633,925	+0.67(+6.18%)
Mar 24, 2009	10.35	11.05	10.07	10.87	1,461,716	+0.17(+1.57%)
Mar 23, 2009	10.28	10.71	10.17	10.70	2,055,928	+1.80(+20.18%)
Mar 20, 2009	11.75	11.77	8.794	8.902	4,434,740	-2.72(-23.43%)
Mar 19, 2009	13.32	13.82	11.58	11.63	1,269,145	-1.50(-11.43%)
Mar 18, 2009	11.23	13.64	10.46	13.13	1,807,067	+1.76(+15.45%)
Mar 17, 2009	10.58	11.38	10.40	11.37	1,017,162	+0.80(+7.56%)
Mar 16, 2009	11.99	12.07	10.46	10.57	866,978	-1.23(-10.45%)
Mar 13, 2009	11.93	12.42	10.97	11.80	0	-0.23(-1.89%)
Mar 12, 2009	10.38	12.18	9.870	12.03	925,539	+1.58(+15.11%)
Mar 11, 2009	10.85	11.36	10.14	10.45	1,002,805	-0.34(-3.11%)
Mar 10, 2009	9.208	10.81	9.208	10.79	1,042,764	+1.97(+22.40%)
Mar 09, 2009	8.389	9.425	8.290	8.814	716,598	+0.10(+1.13%)
Mar 06, 2009	9.011	9.268	8.389	8.715	0	-0.25(-2.75%)
Mar 05, 2009	9.327	9.643	8.626	8.962	781,346	-0.77(-7.91%)
Mar 04, 2009	9.356	9.958	9.189	9.731	889,974	+0.34(+3.57%)

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.