Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	25.07	25.07	23.46	23.47	669,347	-1.03(-4.19%)
Apr 29, 2010	23.74	24.65	23.74	24.50	1,209,250	+2.09(+9.34%)
Apr 28, 2010	22.21	22.77	21.91	22.40	381,986	+0.28(+1.25%)
Apr 27, 2010	22.60	23.07	22.03	22.13	433,849	-0.74(-3.24%)
Apr 26, 2010	23.62	23.89	22.74	22.87	391,075	-0.62(-2.65%)
Apr 23, 2010	22.02	23.78	21.93	23.49	1,490,432	+1.49(+6.77%)
Apr 22, 2010	20.52	22.01	20.15	22.00	635,099	+1.20(+5.79%)
Apr 21, 2010	20.39	20.83	20.32	20.80	237,583	+0.40(+1.98%)
Apr 20, 2010	19.87	20.39	19.82	20.39	317,210	+0.55(+2.79%)
Apr 19, 2010	20.04	20.41	19.56	19.84	350,923	-0.29(-1.42%)
Apr 16, 2010	20.82	20.95	20.02	20.12	492,677	-0.67(-3.23%)
Apr 15, 2010	20.87	20.97	20.71	20.80	251,869	-0.09(-0.43%)
Apr 14, 2010	19.90	20.96	19.83	20.88	721,574	+1.07(+5.38%)
Apr 13, 2010	19.95	20.12	19.70	19.82	342,169	-0.16(-0.79%)
Apr 12, 2010	19.86	20.03	19.62	19.98	519,986	+0.19(+0.95%)
Apr 09, 2010	19.74	19.84	19.56	19.79	1,132,576	+0.06(+0.30%)
Apr 08, 2010	20.16	20.16	19.67	19.73	900,026	-0.47(-2.34%)
Apr 07, 2010	20.60	20.60	20.08	20.20	461,584	-0.15(-0.73%)
Apr 06, 2010	20.80	20.92	20.34	20.35	512,447	-0.66(-3.15%)
Apr 05, 2010	20.81	21.14	20.55	21.01	415,234	+0.26(+1.24%)
Apr 01, 2010	21.02	20.76	20.76	20.76	460,199	+0.03(+0.14%)
Mar 31, 2010	21.16	21.43	20.73	20.73	359,970	-0.59(-2.78%)
Mar 30, 2010	21.00	21.60	20.91	21.32	374,088	+0.30(+1.41%)
Mar 29, 2010	21.55	21.64	20.81	21.02	273,286	-0.45(-2.11%)
Mar 26, 2010	21.38	21.76	21.28	21.48	320,828	+0.17(+0.79%)
Mar 25, 2010	21.45	22.01	21.28	21.31	288,331	+0.11(+0.51%)
Mar 24, 2010	21.41	21.81	21.20	21.20	197,730	-0.27(-1.24%)
Mar 23, 2010	20.99	21.64	20.73	21.47	400,238	+0.38(+1.78%)
Mar 22, 2010	20.97	21.25	20.78	21.09	248,689	+0.01(+0.05%)
Mar 19, 2010	21.66	21.67	21.04	21.08	405,251	-0.47(-2.20%)
Mar 18, 2010	21.89	22.18	21.52	21.56	269,015	-0.41(-1.89%)
Mar 17, 2010	21.86	22.44	21.86	21.97	249,059	+0.15(+0.68%)
Mar 16, 2010	21.61	21.92	21.30	21.82	324,991	+0.27(+1.24%)
Mar 15, 2010	21.43	21.57	21.26	21.56	254,712	+0.13(+0.60%)
Mar 12, 2010	21.90	21.90	21.23	21.43	298,557	-0.40(-1.85%)
Mar 11, 2010	22.24	22.28	21.48	21.83	619,336	-0.68(-3.02%)
Mar 10, 2010	23.16	23.19	22.45	22.51	330,778	-0.72(-3.10%)
Mar 09, 2010	22.31	23.42	22.21	23.23	485,860	+0.73(+3.25%)
Mar 08, 2010	22.27	22.50	22.23	22.50	180,292	+0.30(+1.33%)
Mar 05, 2010	21.99	22.33	21.65	22.21	377,346	+0.46(+2.13%)
Mar 04, 2010	21.83	21.99	21.61	21.74	279,460	-0.07(-0.32%)
Mar 03, 2010	21.27	21.96	21.19	21.81	642,325	+0.68(+3.22%)
Mar 02, 2010	21.58	21.62	21.05	21.13	398,506	-0.45(-2.10%)
Mar 01, 2010	21.25	21.60	21.24	21.58	286,132	+0.47(+2.24%)
Feb 26, 2010	21.21	21.37	20.74	21.11	506,785	-0.14(-0.65%)
Feb 25, 2010	20.90	21.28	20.49	21.25	671,295	-0.01(-0.05%)
Feb 24, 2010	21.62	21.62	21.04	21.26	462,872	-0.16(-0.74%)
Feb 23, 2010	22.33	22.40	21.13	21.42	477,602	-0.97(-4.32%)
Feb 22, 2010	22.38	22.67	21.89	22.38	351,082	+0.11(+0.49%)
Feb 19, 2010	21.90	22.38	21.83	22.28	467,188	+0.39(+1.76%)
Feb 18, 2010	21.96	22.16	21.51	21.89	300,924	-0.24(-1.07%)
Feb 17, 2010	22.39	22.46	21.85	22.13	340,974	-0.16(-0.71%)
Feb 16, 2010	22.41	22.49	21.90	22.29	305,897	+0.13(+0.58%)
Feb 12, 2010	21.95	22.16	22.16	22.16	458,983	+0.06(+0.27%)
Feb 11, 2010	21.14	22.13	20.90	22.10	343,851	+0.91(+4.29%)
Feb 10, 2010	21.02	21.50	20.73	21.19	292,530	+0.09(+0.42%)
Feb 09, 2010	21.49	21.58	20.62	21.10	470,567	-0.21(-0.97%)
Feb 08, 2010	20.84	21.81	20.55	21.31	557,976	+0.46(+2.23%)
Feb 05, 2010	20.41	20.97	20.28	20.84	826,709	-0.48(-2.27%)
Feb 04, 2010	22.09	22.15	21.21	21.33	577,363	-1.03(-4.59%)
Feb 03, 2010	22.37	22.84	22.05	22.35	574,122	-0.38(-1.65%)
Feb 02, 2010	22.15	22.82	21.90	22.73	990,325	+0.97(+4.44%)

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.