Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	42.72	44.85	42.63	44.45	625,000	+1.75(+4.10%)
Jan 30, 2007	43.40	43.47	42.53	42.70	337,000	-0.12(-0.28%)
Jan 29, 2007	43.30	43.60	42.52	42.82	506,200	-0.15(-0.35%)
Jan 26, 2007	44.30	44.42	42.60	42.97	791,200	-1.21(-2.74%)
Jan 25, 2007	46.10	46.44	43.71	44.18	722,800	-1.67(-3.64%)
Jan 24, 2007	45.97	46.27	44.76	45.85	364,600	-0.27(-0.59%)
Jan 23, 2007	45.15	47.02	45.11	46.12	696,900	+0.85(+1.88%)
Jan 22, 2007	45.60	45.84	44.73	45.27	277,700	-0.32(-0.70%)
Jan 19, 2007	44.67	45.83	44.24	45.59	421,200	+1.14(+2.56%)
Jan 18, 2007	44.70	45.20	44.27	44.45	361,800	+0.07(+0.16%)
Jan 17, 2007	43.73	44.82	43.73	44.38	542,000	+0.97(+2.23%)
Jan 16, 2007	43.18	43.81	42.96	43.41	468,800	+0.23(+0.53%)
Jan 12, 2007	43.25	43.63	42.79	43.18	306,800	-0.33(-0.76%)
Jan 11, 2007	42.60	43.79	42.46	43.51	307,700	+0.91(+2.14%)
Jan 10, 2007	43.09	43.52	42.50	42.60	518,200	-0.74(-1.71%)
Jan 09, 2007	43.42	43.54	42.39	43.34	421,400	-0.08(-0.18%)
Jan 08, 2007	44.76	44.76	42.69	43.42	479,000	-0.81(-1.83%)
Jan 05, 2007	43.85	44.79	43.75	44.23	338,900	-0.30(-0.67%)
Jan 04, 2007	45.05	45.05	43.50	44.53	626,900	-0.52(-1.15%)
Jan 03, 2007	47.73	47.73	44.72	45.05	738,200	-2.67(-5.60%)
Dec 29, 2006	47.15	47.88	47.15	47.72	251,500	+0.33(+0.70%)
Dec 28, 2006	47.25	48.12	47.00	47.39	197,400	-0.05(-0.11%)
Dec 27, 2006	46.64	47.51	46.64	47.44	400,400	+0.90(+1.93%)
Dec 26, 2006	45.93	46.81	45.93	46.54	205,400	+0.49(+1.06%)
Dec 22, 2006	46.28	46.51	45.76	46.05	227,800	-0.14(-0.30%)
Dec 21, 2006	46.40	46.82	46.07	46.19	314,300	-0.11(-0.24%)
Dec 20, 2006	45.76	46.75	45.69	46.30	237,300	+0.54(+1.18%)
Dec 19, 2006	46.17	46.42	45.20	45.76	539,000	-0.97(-2.08%)
Dec 18, 2006	47.57	47.62	46.55	46.73	402,600	-0.69(-1.46%)
Dec 15, 2006	48.90	49.00	47.17	47.42	608,900	-0.26(-0.55%)
Dec 14, 2006	47.78	48.50	47.46	47.68	363,700	+0.00(+0.00%)
Dec 13, 2006	47.66	48.97	47.45	47.68	371,100	+0.30(+0.63%)
Dec 12, 2006	47.94	48.21	47.00	47.38	441,600	-0.71(-1.48%)
Dec 11, 2006	48.02	48.72	47.70	48.09	332,800	+0.28(+0.59%)
Dec 08, 2006	49.35	49.87	47.43	47.81	706,200	-1.59(-3.22%)
Dec 07, 2006	50.00	50.12	48.82	49.40	648,100	-1.10(-2.18%)
Dec 06, 2006	50.49	51.11	49.89	50.50	724,900	+1.00(+2.02%)
Dec 05, 2006	48.78	49.78	48.78	49.50	590,100	+1.07(+2.21%)
Dec 04, 2006	48.55	48.69	47.80	48.43	412,400	+0.08(+0.17%)
Dec 01, 2006	47.96	49.15	47.81	48.35	829,500	-0.21(-0.43%)
Nov 30, 2006	46.15	49.19	45.85	48.56	1,304,500	+3.60(+8.01%)
Nov 29, 2006	44.50	45.53	44.15	44.96	291,700	+0.82(+1.86%)
Nov 28, 2006	44.48	45.28	43.62	44.14	396,000	-0.34(-0.76%)
Nov 27, 2006	45.44	45.83	44.20	44.48	353,100	-0.95(-2.09%)
Nov 24, 2006	45.60	46.49	45.36	45.43	106,300	-0.65(-1.41%)
Nov 22, 2006	45.52	46.56	45.52	46.08	323,600	+0.63(+1.39%)
Nov 21, 2006	44.80	45.69	44.58	45.45	277,500	+0.88(+1.97%)
Nov 20, 2006	45.26	45.59	44.34	44.57	363,100	-0.69(-1.52%)
Nov 17, 2006	45.81	45.81	44.47	45.26	525,900	-0.65(-1.42%)
Nov 16, 2006	45.35	46.50	45.22	45.91	655,300	+0.83(+1.84%)
Nov 15, 2006	45.01	45.71	44.57	45.08	613,400	+0.19(+0.42%)
Nov 14, 2006	44.10	46.00	43.22	44.89	743,600	+2.04(+4.76%)
Nov 13, 2006	43.14	43.93	42.72	42.85	702,100	-0.50(-1.15%)
Nov 10, 2006	41.45	43.57	41.20	43.35	726,300	+1.96(+4.74%)
Nov 09, 2006	42.16	42.20	41.26	41.39	468,300	-0.79(-1.87%)
Nov 08, 2006	41.51	42.44	41.13	42.18	804,300	+0.01(+0.02%)
Nov 07, 2006	42.42	42.74	41.82	42.17	447,600	-0.42(-0.99%)
Nov 06, 2006	43.43	43.49	42.15	42.59	621,600	-0.43(-1.00%)
Nov 03, 2006	43.78	44.17	42.52	43.02	519,700	-0.76(-1.74%)
Nov 02, 2006	44.24	44.69	43.55	43.78	689,400	-0.48(-1.08%)

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.