Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.72	35.01	34.25	34.36	1,241,077	-0.27(-0.77%)
Apr 27, 2007	35.63	35.98	34.56	34.63	1,716,542	-1.84(-5.04%)
Apr 26, 2007	34.51	38.22	33.37	36.46	5,193,775	+4.32(+13.45%)
Apr 25, 2007	32.68	32.82	31.79	32.14	1,258,503	-0.43(-1.33%)
Apr 24, 2007	32.97	33.20	31.90	32.57	725,498	-0.39(-1.17%)
Apr 23, 2007	33.32	33.50	32.64	32.96	542,629	-0.31(-0.92%)
Apr 20, 2007	33.31	33.74	32.99	33.26	956,997	+0.56(+1.72%)
Apr 19, 2007	32.82	33.68	32.45	32.70	943,826	-0.41(-1.25%)
Apr 18, 2007	32.61	33.41	31.59	33.12	1,225,596	+0.50(+1.54%)
Apr 17, 2007	32.38	33.09	32.33	32.61	778,687	+0.65(+2.04%)
Apr 16, 2007	31.57	32.19	31.48	31.96	671,194	+0.69(+2.21%)
Apr 13, 2007	31.88	32.03	31.08	31.27	1,022,343	-0.61(-1.92%)
Apr 12, 2007	30.60	31.96	30.16	31.88	1,449,780	+1.28(+4.19%)
Apr 11, 2007	31.08	31.08	30.25	30.60	1,124,770	-0.47(-1.52%)
Apr 10, 2007	30.84	31.14	30.64	31.07	743,329	+0.17(+0.54%)
Apr 09, 2007	30.90	31.08	30.50	30.90	520,138	+0.04(+0.13%)
Apr 05, 2007	30.80	31.10	30.35	30.86	623,578	+0.34(+1.10%)
Apr 04, 2007	31.42	31.42	30.46	30.53	779,193	-0.89(-2.83%)
Apr 03, 2007	30.69	31.70	30.60	31.42	1,053,750	+0.59(+1.92%)
Apr 02, 2007	31.62	31.75	30.65	30.83	763,287	-0.88(-2.77%)
Mar 30, 2007	31.84	32.39	31.61	31.70	757,310	-0.21(-0.65%)
Mar 29, 2007	32.61	32.84	31.62	31.91	697,840	-0.25(-0.77%)
Mar 28, 2007	32.89	32.90	31.91	32.16	1,195,790	-0.83(-2.51%)
Mar 27, 2007	32.97	33.17	32.16	32.99	1,384,067	-0.08(-0.24%)
Mar 26, 2007	33.87	33.87	32.47	33.07	1,068,542	-0.43(-1.30%)
Mar 23, 2007	33.69	34.83	33.27	33.50	1,383,421	-0.07(-0.21%)
Mar 22, 2007	34.55	35.04	33.42	33.57	1,244,319	-0.39(-1.16%)
Mar 21, 2007	32.57	34.02	32.20	33.96	1,197,310	+1.37(+4.21%)
Mar 20, 2007	32.60	32.98	31.74	32.59	979,691	+0.30(+0.92%)
Mar 19, 2007	32.70	32.92	32.09	32.30	1,059,829	+0.38(+1.17%)
Mar 16, 2007	32.54	33.18	31.91	31.92	1,265,898	-0.61(-1.88%)
Mar 15, 2007	31.75	32.89	31.69	32.53	965,811	+0.79(+2.49%)
Mar 14, 2007	31.41	32.13	30.26	31.74	1,468,219	+0.39(+1.23%)
Mar 13, 2007	33.53	33.42	31.04	31.36	1,705,189	-2.17(-6.48%)
Mar 12, 2007	34.19	34.62	33.36	33.53	1,004,107	-1.26(-3.63%)
Mar 09, 2007	35.23	35.53	33.57	34.79	1,006,640	+0.39(+1.15%)
Mar 08, 2007	34.84	35.12	34.18	34.40	645,461	+0.01(+0.03%)
Mar 07, 2007	34.85	35.29	34.32	34.39	807,865	-0.42(-1.22%)
Mar 06, 2007	34.71	35.28	34.15	34.81	887,496	+0.99(+2.92%)
Mar 05, 2007	36.87	36.87	33.79	33.83	1,229,426	-3.50(-9.39%)
Mar 02, 2007	37.98	38.36	37.33	37.33	466,138	-0.90(-2.35%)
Mar 01, 2007	37.31	38.61	36.52	38.23	696,845	-0.03(-0.08%)
Feb 28, 2007	38.40	38.54	37.80	38.26	613,142	-0.12(-0.31%)
Feb 27, 2007	39.48	39.48	38.02	38.38	757,513	-1.45(-3.64%)
Feb 26, 2007	40.30	40.42	39.53	39.83	450,273	-0.45(-1.13%)
Feb 23, 2007	41.24	41.31	39.59	40.28	654,883	-0.95(-2.30%)
Feb 22, 2007	42.64	42.64	41.02	41.23	564,918	-1.06(-2.50%)
Feb 21, 2007	42.05	42.58	41.62	42.28	505,549	-0.41(-0.97%)
Feb 20, 2007	42.94	43.27	42.50	42.70	306,571	-0.30(-0.69%)
Feb 16, 2007	42.99	43.19	41.52	43.00	754,878	+0.01(+0.02%)
Feb 15, 2007	42.29	43.18	42.29	42.99	501,597	+0.68(+1.61%)
Feb 14, 2007	41.77	42.93	41.57	42.30	542,928	+0.49(+1.18%)
Feb 13, 2007	40.82	42.03	40.82	41.81	552,719	+0.99(+2.42%)
Feb 12, 2007	41.55	41.60	40.36	40.82	629,216	-0.62(-1.50%)
Feb 09, 2007	43.28	43.28	41.33	41.45	722,053	-1.73(-4.00%)
Feb 08, 2007	44.37	44.37	42.32	43.17	873,617	-1.19(-2.69%)
Feb 07, 2007	44.77	45.12	44.06	44.37	335,445	-0.25(-0.55%)
Feb 06, 2007	44.63	44.86	43.89	44.61	506,967	-0.01(-0.02%)
Feb 05, 2007	45.62	45.72	44.54	44.62	591,664	-1.00(-2.19%)
Feb 02, 2007	43.91	46.05	43.82	45.62	762,072	+2.00(+4.59%)

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.