Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.45	34.97	34.01	34.24	644,603	-0.28(-0.80%)
May 30, 2007	34.54	35.04	34.00	34.51	494,648	-0.03(-0.09%)
May 29, 2007	34.53	35.09	34.01	34.54	676,823	+0.00(+0.00%)
May 25, 2007	35.45	35.45	33.91	34.54	739,541	-0.18(-0.51%)
May 24, 2007	36.17	36.78	34.58	34.72	1,179,624	-0.65(-1.84%)
May 23, 2007	36.01	36.85	35.31	35.37	849,372	-0.39(-1.10%)
May 22, 2007	34.39	35.93	34.26	35.77	871,764	+1.57(+4.59%)
May 21, 2007	33.69	34.70	33.62	34.20	795,034	+0.64(+1.91%)
May 18, 2007	33.69	33.91	33.06	33.56	678,039	-0.30(-0.87%)
May 17, 2007	32.74	34.02	32.59	33.85	947,248	+1.12(+3.41%)
May 16, 2007	32.22	32.77	31.93	32.74	559,392	+0.51(+1.59%)
May 15, 2007	32.94	33.09	32.09	32.22	634,167	-0.56(-1.72%)
May 14, 2007	33.32	33.43	32.62	32.79	452,499	-0.53(-1.60%)
May 11, 2007	33.61	34.18	33.06	33.32	550,375	+0.03(+0.09%)
May 10, 2007	34.90	34.91	33.17	33.29	1,365,501	-1.90(-5.41%)
May 09, 2007	34.93	35.30	34.26	35.20	564,863	+0.33(+0.93%)
May 08, 2007	34.30	34.94	33.65	34.87	494,344	+0.37(+1.06%)
May 07, 2007	34.94	35.23	34.44	34.50	548,652	-0.43(-1.24%)
May 04, 2007	35.14	35.40	34.66	34.94	773,179	-0.20(-0.56%)
May 03, 2007	34.98	35.77	34.75	35.14	928,818	+0.35(+0.99%)
May 02, 2007	34.77	35.04	34.55	34.79	901,755	+0.15(+0.43%)
May 01, 2007	34.53	35.09	33.36	34.64	1,154,055	+0.29(+0.83%)
Apr 30, 2007	34.72	35.01	34.25	34.36	1,241,180	-0.27(-0.77%)
Apr 27, 2007	35.63	35.97	34.55	34.62	1,716,685	-1.84(-5.04%)
Apr 26, 2007	34.50	38.22	33.37	36.46	5,194,209	+4.32(+13.45%)
Apr 25, 2007	32.68	32.82	31.79	32.14	1,258,608	-0.43(-1.33%)
Apr 24, 2007	32.96	33.20	31.90	32.57	725,558	-0.38(-1.17%)
Apr 23, 2007	33.32	33.50	32.64	32.95	542,674	-0.31(-0.92%)
Apr 20, 2007	33.31	33.73	32.98	33.26	957,077	+0.56(+1.72%)
Apr 19, 2007	32.82	33.68	32.45	32.70	943,905	-0.41(-1.25%)
Apr 18, 2007	32.61	33.41	31.58	33.11	1,225,699	+0.50(+1.54%)
Apr 17, 2007	32.37	33.08	32.32	32.61	778,752	+0.65(+2.04%)
Apr 16, 2007	31.56	32.18	31.47	31.96	671,250	+0.69(+2.21%)
Apr 13, 2007	31.88	32.03	31.08	31.27	1,022,429	-0.61(-1.92%)
Apr 12, 2007	30.60	31.96	30.16	31.88	1,449,901	+1.28(+4.19%)
Apr 11, 2007	31.08	31.08	30.25	30.60	1,124,864	-0.47(-1.52%)
Apr 10, 2007	30.83	31.14	30.64	31.07	743,391	+0.17(+0.54%)
Apr 09, 2007	30.90	31.08	30.50	30.90	520,181	+0.04(+0.13%)
Apr 05, 2007	30.79	31.10	30.35	30.86	623,630	+0.34(+1.10%)
Apr 04, 2007	31.41	31.41	30.46	30.53	779,258	-0.89(-2.83%)
Apr 03, 2007	30.68	31.70	30.60	31.41	1,053,838	+0.59(+1.92%)
Apr 02, 2007	31.62	31.75	30.65	30.82	763,351	-0.88(-2.77%)
Mar 30, 2007	31.84	32.39	31.60	31.70	757,373	-0.21(-0.65%)
Mar 29, 2007	32.61	32.84	31.62	31.91	697,898	-0.25(-0.77%)
Mar 28, 2007	32.89	32.90	31.91	32.16	1,195,890	-0.83(-2.51%)
Mar 27, 2007	32.96	33.17	32.16	32.98	1,384,183	-0.08(-0.24%)
Mar 26, 2007	33.86	33.86	32.47	33.06	1,068,631	-0.43(-1.30%)
Mar 23, 2007	33.69	34.83	33.27	33.50	1,383,536	-0.07(-0.21%)
Mar 22, 2007	34.54	35.04	33.42	33.57	1,244,423	-0.39(-1.16%)
Mar 21, 2007	32.57	34.02	32.19	33.96	1,197,410	+1.37(+4.21%)
Mar 20, 2007	32.60	32.97	31.74	32.59	979,772	+0.30(+0.92%)
Mar 19, 2007	32.70	32.92	32.09	32.29	1,059,917	+0.38(+1.17%)
Mar 16, 2007	32.54	33.18	31.91	31.92	1,266,004	-0.61(-1.88%)
Mar 15, 2007	31.75	32.89	31.69	32.53	965,891	+0.79(+2.49%)
Mar 14, 2007	31.41	32.13	30.26	31.74	1,468,342	+0.38(+1.23%)
Mar 13, 2007	33.53	33.42	31.04	31.36	1,705,331	-2.17(-6.48%)
Mar 12, 2007	34.19	34.61	33.36	33.53	1,004,191	-1.26(-3.63%)
Mar 09, 2007	35.22	35.53	33.57	34.79	1,006,724	+0.39(+1.15%)
Mar 08, 2007	34.84	35.12	34.18	34.40	645,515	+0.01(+0.03%)
Mar 07, 2007	34.85	35.28	34.32	34.39	807,932	-0.42(-1.22%)
Mar 06, 2007	34.71	35.27	34.15	34.81	887,570	+0.99(+2.92%)
Mar 05, 2007	36.86	36.86	33.78	33.82	1,229,528	-3.50(-9.39%)
Mar 02, 2007	37.98	38.35	37.33	37.33	466,177	-0.90(-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.