Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	60.39	60.51	59.32	60.34	690,887	-0.30(-0.49%)
Jan 30, 2006	60.94	61.19	59.77	60.64	697,504	-0.40(-0.65%)
Jan 27, 2006	60.60	62.35	59.61	61.04	910,254	+0.45(+0.74%)
Jan 26, 2006	58.55	61.84	57.85	60.59	1,927,686	+4.11(+7.28%)
Jan 25, 2006	58.05	58.06	55.61	56.48	760,367	-1.57(-2.70%)
Jan 24, 2006	57.95	58.81	57.86	58.05	443,046	+0.41(+0.71%)
Jan 23, 2006	57.60	58.00	57.17	57.64	633,839	-0.39(-0.67%)
Jan 20, 2006	59.80	59.80	57.67	58.03	749,138	-0.86(-1.46%)
Jan 19, 2006	60.99	61.24	58.74	58.89	859,022	-2.10(-3.45%)
Jan 18, 2006	61.29	62.09	60.11	60.99	597,245	-0.65(-1.05%)
Jan 17, 2006	63.09	63.56	61.23	61.64	623,212	-2.60(-4.05%)
Jan 13, 2006	64.23	64.53	63.89	64.24	362,337	+0.01(+0.02%)
Jan 12, 2006	65.23	65.29	63.60	64.23	519,644	-1.00(-1.53%)
Jan 11, 2006	63.83	66.28	63.83	65.23	1,256,650	-2.43(-3.60%)
Jan 10, 2006	65.98	67.73	65.63	67.66	388,204	+1.59(+2.40%)
Jan 09, 2006	63.34	66.48	63.34	66.08	717,155	+2.74(+4.33%)
Jan 06, 2006	62.94	63.52	62.59	63.34	586,417	-0.74(-1.15%)
Jan 05, 2006	62.87	64.48	62.59	64.07	771,395	+1.22(+1.94%)
Jan 04, 2006	63.38	63.73	62.53	62.86	423,796	-0.51(-0.80%)
Jan 03, 2006	62.76	63.93	60.86	63.37	778,814	+0.61(+0.97%)
Dec 30, 2005	63.73	63.73	62.42	62.76	334,365	-1.08(-1.69%)
Dec 29, 2005	63.70	64.21	62.97	63.83	304,086	+0.14(+0.22%)
Dec 28, 2005	64.03	64.53	63.62	63.69	211,948	-0.76(-1.18%)
Dec 27, 2005	64.53	65.45	64.33	64.45	228,791	-0.08(-0.12%)
Dec 23, 2005	65.63	65.93	64.45	64.53	493,576	-1.25(-1.90%)
Dec 22, 2005	65.52	66.17	65.27	65.78	316,017	+0.26(+0.40%)
Dec 21, 2005	66.91	66.96	65.05	65.52	428,909	-1.39(-2.07%)
Dec 20, 2005	66.77	67.05	65.90	66.91	370,658	+0.23(+0.34%)
Dec 19, 2005	68.40	68.61	66.40	66.68	327,246	-1.97(-2.88%)
Dec 16, 2005	70.52	70.52	68.32	68.65	285,338	-0.62(-0.89%)
Dec 15, 2005	71.02	71.61	68.59	69.27	501,296	-1.10(-1.56%)
Dec 14, 2005	70.60	71.11	70.12	70.37	423,696	-0.33(-0.47%)
Dec 13, 2005	69.01	71.70	68.77	70.70	557,442	+1.70(+2.46%)
Dec 12, 2005	68.08	69.30	68.12	69.00	352,612	+0.93(+1.36%)
Dec 09, 2005	67.72	68.13	66.43	68.07	360,131	+0.43(+0.63%)
Dec 08, 2005	66.43	68.07	65.38	67.64	540,498	+1.12(+1.68%)
Dec 07, 2005	68.08	68.13	66.00	66.53	467,108	-1.54(-2.26%)
Dec 06, 2005	67.92	68.77	67.80	68.06	463,699	+0.75(+1.11%)
Dec 05, 2005	67.18	67.43	66.37	67.32	453,172	-1.03(-1.50%)
Dec 02, 2005	67.33	69.07	67.23	68.34	281,628	+1.02(+1.51%)
Dec 01, 2005	66.83	67.59	66.34	67.33	440,138	+1.03(+1.55%)
Nov 30, 2005	65.52	66.80	64.74	66.30	353,213	+1.16(+1.78%)
Nov 29, 2005	65.83	67.56	64.83	65.14	594,538	-0.33(-0.50%)
Nov 28, 2005	67.97	67.97	65.11	65.47	804,481	-2.49(-3.67%)
Nov 25, 2005	68.13	68.51	67.77	67.96	87,526	-0.07(-0.10%)
Nov 23, 2005	67.63	68.97	67.62	68.03	534,883	+0.41(+0.60%)
Nov 22, 2005	65.03	67.63	64.39	67.62	547,616	+2.49(+3.83%)
Nov 21, 2005	63.01	65.30	62.84	65.13	454,977	+2.12(+3.37%)
Nov 18, 2005	63.87	64.28	61.84	63.01	627,623	+0.37(+0.59%)
Nov 17, 2005	59.60	62.90	59.47	62.64	575,689	+2.29(+3.80%)
Nov 16, 2005	60.16	60.49	58.35	60.34	403,844	+0.70(+1.17%)
Nov 15, 2005	60.14	60.44	58.72	59.65	571,378	-0.50(-0.83%)
Nov 14, 2005	59.10	60.14	58.62	60.14	357,725	+0.90(+1.52%)
Nov 11, 2005	60.09	60.99	58.64	59.25	275,211	-0.55(-0.92%)
Nov 10, 2005	57.85	59.94	57.14	59.79	406,451	+2.00(+3.47%)
Nov 09, 2005	59.02	59.74	57.62	57.79	889,300	-0.33(-0.57%)
Nov 08, 2005	62.54	62.55	58.12	58.12	1,444,336	-7.36(-11.24%)
Nov 07, 2005	63.82	66.07	63.12	65.48	515,433	+1.67(+2.61%)
Nov 04, 2005	64.63	64.85	62.65	63.81	577,794	-0.57(-0.88%)
Nov 03, 2005	67.31	67.80	64.01	64.38	641,559	-1.93(-2.90%)
Nov 02, 2005	63.28	66.84	62.84	66.31	746,631	+3.14(+4.97%)

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.