Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	21.22	21.55	18.59	18.72	1,969,301	-2.52(-11.85%)
Apr 29, 2008	21.66	21.66	20.32	21.24	1,123,895	-0.31(-1.42%)
Apr 28, 2008	20.46	21.67	19.85	21.55	1,157,160	+1.02(+4.95%)
Apr 25, 2008	20.40	20.82	19.74	20.53	902,934	+0.17(+0.82%)
Apr 24, 2008	19.62	20.48	18.57	20.36	1,234,869	+0.81(+4.14%)
Apr 23, 2008	20.37	20.37	19.39	19.55	1,030,712	-0.69(-3.41%)
Apr 22, 2008	19.75	20.31	19.65	20.24	1,993,578	+0.50(+2.55%)
Apr 21, 2008	20.08	20.09	19.74	19.74	1,435,148	-0.35(-1.72%)
Apr 18, 2008	20.09	20.22	19.87	20.08	4,173,530	-0.53(-2.59%)
Apr 17, 2008	21.11	21.33	20.21	20.62	954,385	-1.57(-7.07%)
Apr 16, 2008	20.83	22.52	20.31	22.19	922,768	+1.57(+7.61%)
Apr 15, 2008	19.90	20.73	19.64	20.62	618,314	+0.88(+4.45%)
Apr 14, 2008	20.09	20.62	19.38	19.74	476,013	-0.38(-1.91%)
Apr 11, 2008	20.22	21.01	18.96	20.12	1,124,139	-0.31(-1.50%)
Apr 10, 2008	19.24	20.92	18.95	20.43	861,144	+1.19(+6.21%)
Apr 09, 2008	20.63	21.22	19.10	19.24	647,500	-1.39(-6.75%)
Apr 08, 2008	22.26	22.26	19.84	20.63	960,204	-0.93(-4.30%)
Apr 07, 2008	21.79	22.82	21.37	21.56	1,082,128	-0.25(-1.13%)
Apr 04, 2008	22.46	23.09	21.69	21.80	1,280,205	-0.68(-3.03%)
Apr 03, 2008	21.90	24.17	19.69	22.48	1,507,216	+0.81(+3.73%)
Apr 02, 2008	20.96	22.05	20.59	21.67	1,557,174	+0.80(+3.83%)
Apr 01, 2008	20.24	20.91	19.46	20.87	1,213,976	+1.81(+9.47%)
Mar 31, 2008	18.02	19.49	18.02	19.07	824,112	+1.05(+5.80%)
Mar 28, 2008	17.92	19.00	17.68	18.02	857,069	-0.56(-3.03%)
Mar 27, 2008	18.63	19.66	17.88	18.58	989,089	+0.01(+0.05%)
Mar 26, 2008	20.46	21.02	18.28	18.57	1,084,521	-2.02(-9.82%)
Mar 25, 2008	18.96	20.60	18.79	20.60	1,558,958	+1.94(+10.42%)
Mar 24, 2008	17.96	19.84	17.84	18.65	1,512,707	+0.85(+4.77%)
Mar 21, 2008	15.81	18.26	15.81	17.80	1,993,675	+0.00(+0.00%)
Mar 20, 2008	15.81	18.26	15.81	17.80	1,993,675	+2.05(+13.03%)
Mar 19, 2008	15.46	16.57	15.45	15.75	1,147,575	+0.38(+2.44%)
Mar 18, 2008	15.19	16.27	14.22	15.38	1,481,077	+1.17(+8.27%)
Mar 17, 2008	14.08	15.32	13.81	14.20	1,246,387	-0.27(-1.84%)
Mar 14, 2008	15.59	15.79	14.05	14.47	947,358	-1.02(-6.56%)
Mar 13, 2008	13.15	15.94	12.88	15.49	1,618,719	+1.88(+13.78%)
Mar 12, 2008	14.11	14.74	13.38	13.61	530,674	-0.44(-3.16%)
Mar 11, 2008	12.86	14.54	12.35	14.05	859,714	+1.57(+12.57%)
Mar 10, 2008	12.84	13.60	12.24	12.49	514,165	-0.29(-2.24%)
Mar 07, 2008	12.68	13.91	12.34	12.77	908,906	-0.11(-0.84%)
Mar 06, 2008	14.10	14.34	12.79	12.88	699,455	-1.34(-9.44%)
Mar 05, 2008	14.46	15.08	13.67	14.22	712,490	-0.11(-0.76%)
Mar 04, 2008	13.91	15.13	13.63	14.33	912,899	+0.14(+0.97%)
Mar 03, 2008	14.80	14.80	13.89	14.19	673,982	-0.75(-5.02%)
Feb 29, 2008	15.75	15.79	14.66	14.94	576,396	-1.06(-6.60%)
Feb 28, 2008	16.73	16.87	15.80	16.00	583,814	-0.86(-5.09%)
Feb 27, 2008	16.58	17.67	16.29	16.86	797,533	+0.24(+1.42%)
Feb 26, 2008	16.06	18.06	16.02	16.62	1,614,673	+0.34(+2.06%)
Feb 25, 2008	14.90	16.33	14.71	16.28	813,514	+1.41(+9.49%)
Feb 22, 2008	14.66	15.18	14.06	14.87	357,944	+0.27(+1.82%)
Feb 21, 2008	15.42	15.98	14.56	14.61	664,197	-0.72(-4.70%)
Feb 20, 2008	14.12	15.52	13.48	15.33	1,096,995	+2.37(+18.28%)
Feb 19, 2008	12.79	13.68	12.74	12.96	458,884	+0.07(+0.54%)
Feb 18, 2008	13.31	13.31	12.19	12.89	0	+0.00(+0.00%)
Feb 15, 2008	13.31	13.31	12.19	12.89	631,377	-0.42(-3.19%)
Feb 14, 2008	14.09	14.22	13.31	13.31	442,212	-0.81(-5.73%)
Feb 13, 2008	14.23	14.55	13.72	14.12	329,162	+0.41(+3.02%)
Feb 12, 2008	13.56	14.82	13.42	13.71	708,841	+0.24(+1.76%)
Feb 11, 2008	13.30	14.28	12.61	13.47	558,109	+0.15(+1.11%)
Feb 08, 2008	13.31	13.57	13.03	13.32	522,097	-0.05(-0.37%)
Feb 07, 2008	13.08	14.70	12.99	13.37	1,040,130	+0.30(+2.26%)
Feb 06, 2008	13.91	15.30	12.99	13.08	925,382	-0.80(-5.76%)
Feb 05, 2008	14.53	15.61	13.76	13.88	1,105,962	-0.99(-6.64%)
Feb 04, 2008	17.13	17.13	14.67	14.86	852,856	-2.20(-12.90%)

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.