Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.31	22.68	21.97	22.39	784,575	+0.25(+1.13%)
Jan 28, 2010	21.78	22.37	21.42	22.14	898,667	+0.46(+2.12%)
Jan 27, 2010	21.00	21.69	20.16	21.68	1,146,774	+0.31(+1.45%)
Jan 26, 2010	20.56	21.84	20.43	21.37	953,120	+0.82(+3.99%)
Jan 25, 2010	20.11	20.60	19.50	20.55	657,098	+0.69(+3.47%)
Jan 22, 2010	20.14	20.71	19.81	19.86	711,005	-0.33(-1.63%)
Jan 21, 2010	20.95	21.19	20.16	20.19	500,493	-0.68(-3.26%)
Jan 20, 2010	20.83	20.93	20.27	20.87	376,323	-0.21(-1.00%)
Jan 19, 2010	20.87	21.10	20.47	21.08	345,434	+0.33(+1.59%)
Jan 15, 2010	21.10	20.75	20.75	20.75	401,500	-0.19(-0.91%)
Jan 14, 2010	20.80	21.10	20.71	20.94	375,588	+0.12(+0.58%)
Jan 13, 2010	19.91	20.93	19.68	20.82	482,993	+0.98(+4.94%)
Jan 12, 2010	20.68	20.68	19.74	19.84	685,093	-1.05(-5.03%)
Jan 11, 2010	21.14	21.14	20.60	20.89	457,869	+0.00(+0.00%)
Jan 08, 2010	21.23	21.43	20.73	20.89	529,537	-0.39(-1.83%)
Jan 07, 2010	20.13	21.34	20.00	21.28	1,285,358	+1.55(+7.86%)
Jan 06, 2010	19.83	19.97	19.61	19.73	524,719	-0.24(-1.20%)
Jan 05, 2010	19.76	19.99	19.30	19.97	569,650	+0.13(+0.66%)
Jan 04, 2010	19.67	19.90	19.37	19.84	523,491	+0.51(+2.64%)
Dec 31, 2009	19.39	19.33	19.33	19.33	393,200	-0.12(-0.62%)
Dec 30, 2009	19.30	19.53	18.82	19.45	560,954	+0.07(+0.36%)
Dec 29, 2009	19.42	19.42	19.09	19.38	290,259	+0.10(+0.52%)
Dec 28, 2009	19.72	19.82	19.15	19.28	277,893	-0.45(-2.28%)
Dec 24, 2009	19.53	19.73	19.30	19.73	140,901	+0.27(+1.39%)
Dec 23, 2009	18.79	19.48	18.48	19.46	944,048	+1.20(+6.57%)
Dec 22, 2009	17.49	18.46	17.37	18.26	548,554	+0.86(+4.94%)
Dec 21, 2009	17.51	17.70	17.13	17.40	486,526	+0.02(+0.11%)
Dec 18, 2009	16.84	17.48	16.57	17.38	2,934,322	+0.64(+3.82%)
Dec 17, 2009	16.61	16.80	16.42	16.74	536,686	+0.43(+2.64%)
Dec 16, 2009	16.23	17.06	16.20	16.31	1,039,104	+0.28(+1.75%)
Dec 15, 2009	16.51	16.51	16.03	16.03	748,561	-0.52(-3.14%)
Dec 14, 2009	16.52	16.76	16.49	16.55	1,054,736	-0.38(-2.24%)
Dec 11, 2009	17.27	17.27	16.65	16.93	945,886	-0.22(-1.28%)
Dec 10, 2009	17.58	17.65	17.03	17.15	358,745	-0.27(-1.55%)
Dec 09, 2009	17.31	17.43	17.01	17.42	338,345	+0.08(+0.46%)
Dec 08, 2009	17.36	17.68	17.10	17.34	538,711	-0.17(-0.97%)
Dec 07, 2009	17.45	18.08	17.28	17.51	747,126	+0.14(+0.81%)
Dec 04, 2009	17.89	18.27	16.95	17.37	2,742,771	+0.03(+0.17%)
Dec 03, 2009	17.97	18.03	17.24	17.34	646,878	-0.70(-3.88%)
Dec 02, 2009	18.09	18.35	17.91	18.04	458,476	+0.02(+0.11%)
Dec 01, 2009	18.19	18.33	17.80	18.02	510,795	+0.19(+1.07%)
Nov 30, 2009	18.13	18.37	17.61	17.83	503,248	-0.33(-1.82%)
Nov 27, 2009	18.10	18.61	18.01	18.16	262,486	-0.62(-3.30%)
Nov 25, 2009	18.83	19.09	18.50	18.78	423,061	+0.03(+0.16%)
Nov 24, 2009	18.59	18.93	18.12	18.75	702,610	+0.17(+0.91%)
Nov 23, 2009	18.55	19.16	18.39	18.58	583,602	+0.38(+2.09%)
Nov 20, 2009	18.33	18.37	17.81	18.20	867,386	-0.38(-2.05%)
Nov 19, 2009	18.88	18.96	18.55	18.58	651,083	-0.81(-4.18%)
Nov 18, 2009	19.39	19.87	19.13	19.39	649,445	+0.03(+0.15%)
Nov 17, 2009	19.16	19.37	18.80	19.36	579,918	+0.08(+0.41%)
Nov 16, 2009	19.38	19.68	19.12	19.28	474,426	+0.22(+1.15%)
Nov 13, 2009	19.10	19.61	18.85	19.06	418,871	-0.18(-0.94%)
Nov 12, 2009	20.15	20.22	19.18	19.24	565,484	-1.05(-5.17%)
Nov 11, 2009	19.90	20.55	19.89	20.29	696,452	+0.86(+4.43%)
Nov 10, 2009	20.03	20.54	19.22	19.43	683,577	-0.79(-3.91%)
Nov 09, 2009	20.26	20.35	19.63	20.22	700,004	+0.32(+1.61%)
Nov 06, 2009	18.98	20.10	18.68	19.90	1,228,187	+1.45(+7.86%)
Nov 05, 2009	18.20	18.95	18.12	18.45	1,249,955	+0.47(+2.61%)
Nov 04, 2009	18.33	18.79	17.88	17.98	971,265	-0.11(-0.61%)
Nov 03, 2009	17.29	18.13	17.19	18.09	719,387	+0.41(+2.32%)

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.