Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	64.45	65.91	64.45	64.73	430,512	+0.03(+0.05%)
Apr 27, 2006	64.15	64.85	63.18	64.70	663,753	-0.64(-0.98%)
Apr 26, 2006	61.17	67.45	61.17	65.34	1,397,620	+4.79(+7.91%)
Apr 25, 2006	60.35	60.75	60.13	60.55	549,361	+0.20(+0.33%)
Apr 24, 2006	61.09	61.30	60.10	60.35	432,234	-0.73(-1.20%)
Apr 21, 2006	61.44	61.69	60.80	61.08	262,218	-0.07(-0.11%)
Apr 20, 2006	60.70	61.45	60.20	61.15	247,932	-0.13(-0.21%)
Apr 19, 2006	60.61	61.52	60.07	61.28	563,040	+0.67(+1.11%)
Apr 18, 2006	58.82	61.05	57.93	60.61	784,628	+1.79(+3.04%)
Apr 17, 2006	58.95	59.99	58.31	58.82	366,882	-0.03(-0.05%)
Apr 13, 2006	59.32	59.33	58.35	58.85	375,799	-0.46(-0.78%)
Apr 12, 2006	59.43	59.79	59.16	59.32	455,538	-0.02(-0.03%)
Apr 11, 2006	60.19	60.20	59.19	59.34	601,339	-0.52(-0.87%)
Apr 10, 2006	60.30	61.14	59.74	59.86	554,225	-0.44(-0.74%)
Apr 07, 2006	61.04	61.04	59.11	60.30	725,153	+1.18(+2.00%)
Apr 06, 2006	58.65	61.17	58.23	59.12	831,439	+0.47(+0.81%)
Apr 05, 2006	56.65	58.71	56.65	58.65	694,959	+3.06(+5.50%)
Apr 04, 2006	55.05	55.76	54.30	55.59	421,596	+0.99(+1.81%)

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.