Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	25.47	26.67	23.35	24.14	2,710,678	-2.95(-10.90%)
Jan 30, 2012	27.04	27.37	26.64	27.09	582,182	-0.36(-1.31%)
Jan 27, 2012	27.42	27.68	27.07	27.45	621,833	-0.18(-0.65%)
Jan 26, 2012	27.84	28.18	26.99	27.63	1,117,826	-0.05(-0.18%)
Jan 25, 2012	26.30	27.87	26.14	27.68	886,692	+1.39(+5.27%)
Jan 24, 2012	25.22	26.31	25.01	26.29	565,667	+0.74(+2.89%)
Jan 23, 2012	25.55	26.14	25.39	25.55	1,064,537	+0.09(+0.35%)
Jan 20, 2012	25.76	25.95	24.83	25.46	1,009,711	-0.35(-1.35%)
Jan 19, 2012	25.73	26.02	25.36	25.81	806,801	-0.76(-2.85%)
Jan 18, 2012	25.54	26.59	25.28	26.57	591,114	+0.94(+3.66%)
Jan 17, 2012	26.09	26.60	25.23	25.63	666,028	-0.76(-2.87%)
Jan 13, 2012	26.03	26.82	25.82	26.39	499,380	-0.04(-0.15%)
Jan 12, 2012	26.75	26.78	26.30	26.43	486,339	-0.26(-0.97%)
Jan 11, 2012	25.46	27.39	25.46	26.69	945,637	+1.11(+4.33%)
Jan 10, 2012	24.87	25.69	24.77	25.58	675,120	+1.20(+4.91%)
Jan 09, 2012	24.57	24.69	24.09	24.39	615,052	+0.06(+0.25%)
Jan 06, 2012	24.23	24.69	23.69	24.33	352,067	+0.09(+0.37%)
Jan 05, 2012	23.40	24.27	23.13	24.24	235,599	+0.59(+2.49%)
Jan 04, 2012	23.53	23.93	23.16	23.65	334,909	+0.52(+2.24%)
Dec 30, 2011	23.24	23.40	23.10	23.13	163,424	-0.11(-0.47%)
Dec 29, 2011	22.47	23.31	22.45	23.24	256,575	+0.94(+4.20%)
Dec 28, 2011	22.55	22.64	22.14	22.30	195,312	-0.29(-1.28%)
Dec 27, 2011	22.80	22.93	22.47	22.59	166,781	-0.19(-0.83%)
Dec 23, 2011	23.23	23.29	22.65	22.78	128,122	-0.04(-0.17%)
Dec 21, 2011	22.01	22.87	21.81	22.82	507,160	+0.74(+3.34%)
Dec 20, 2011	20.94	22.13	20.87	22.08	405,274	+1.86(+9.17%)
Dec 19, 2011	20.94	21.21	20.16	20.23	371,514	-0.50(-2.41%)
Dec 16, 2011	21.23	21.80	20.60	20.73	621,705	-0.34(-1.61%)
Dec 15, 2011	20.87	21.28	20.69	21.07	277,085	+0.59(+2.87%)
Dec 14, 2011	21.14	21.21	20.46	20.48	428,663	-0.88(-4.11%)
Dec 13, 2011	22.61	22.72	21.23	21.35	463,935	-0.98(-4.38%)
Dec 12, 2011	22.37	22.47	21.98	22.33	373,883	-0.43(-1.88%)
Dec 09, 2011	22.47	22.92	22.45	22.76	436,213	+0.43(+1.92%)
Dec 08, 2011	22.74	22.95	22.25	22.33	322,315	-0.74(-3.20%)
Dec 07, 2011	22.87	23.25	22.45	23.07	283,520	+0.21(+0.92%)
Dec 06, 2011	22.62	23.06	22.35	22.86	346,217	+0.23(+1.01%)
Dec 05, 2011	22.26	22.98	22.26	22.63	432,436	+0.67(+3.04%)
Dec 02, 2011	22.20	22.64	21.88	21.96	455,507	-0.02(-0.09%)
Dec 01, 2011	21.61	22.29	21.23	21.98	330,065	+0.22(+1.01%)
Nov 30, 2011	20.98	21.78	20.66	21.76	732,515	+1.76(+8.77%)
Nov 29, 2011	19.70	20.24	19.42	20.01	462,450	+0.35(+1.78%)
Nov 28, 2011	19.54	20.02	19.27	19.66	332,270	+0.92(+4.90%)
Nov 25, 2011	18.68	19.29	18.66	18.74	141,671	-0.08(-0.42%)
Nov 23, 2011	19.47	19.47	18.72	18.82	431,088	-0.84(-4.26%)
Nov 22, 2011	18.85	19.82	18.62	19.66	470,254	+0.79(+4.18%)
Nov 21, 2011	18.85	19.08	18.53	18.87	272,399	-0.36(-1.87%)
Nov 18, 2011	19.59	19.60	19.03	19.23	262,993	-0.31(-1.58%)
Nov 17, 2011	19.88	20.26	19.34	19.54	304,059	-0.34(-1.71%)
Nov 16, 2011	19.12	20.37	18.96	19.88	513,803	+0.46(+2.36%)
Nov 15, 2011	18.99	19.62	18.80	19.42	319,042	+0.35(+1.83%)
Nov 14, 2011	18.97	19.21	18.79	19.07	277,744	-0.09(-0.47%)
Nov 11, 2011	18.79	19.29	18.65	19.16	348,576	+0.54(+2.89%)
Nov 10, 2011	18.02	18.69	17.89	18.62	555,404	+0.87(+4.89%)
Nov 09, 2011	18.68	18.75	17.70	17.75	507,196	-1.55(-8.01%)
Nov 08, 2011	18.51	19.37	18.51	19.30	357,445	+1.01(+5.51%)
Nov 07, 2011	17.86	18.40	17.64	18.29	284,838	+0.34(+1.89%)
Nov 04, 2011	17.82	18.23	17.70	17.95	398,424	-0.08(-0.44%)
Nov 03, 2011	18.06	18.11	17.25	18.03	293,542	+0.29(+1.63%)
Nov 02, 2011	17.43	18.15	17.30	17.74	335,449	+0.58(+3.37%)

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.