Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2009	18.42	18.52	17.13	17.68	742,279	-0.56(-3.07%)
Oct 30, 2009	18.66	18.87	17.94	18.24	770,343	-0.60(-3.18%)
Oct 29, 2009	18.88	19.46	18.66	18.84	936,608	+0.25(+1.34%)
Oct 28, 2009	19.12	19.12	18.19	18.59	1,398,901	-0.71(-3.68%)
Oct 27, 2009	19.66	20.10	18.80	19.30	1,610,213	+0.09(+0.47%)
Oct 26, 2009	19.64	20.16	18.95	19.21	777,937	-0.47(-2.39%)
Oct 23, 2009	19.79	19.86	19.36	19.68	826,986	-1.01(-4.88%)
Oct 22, 2009	19.22	20.99	18.80	20.69	755,791	+1.46(+7.59%)
Oct 21, 2009	19.50	20.39	19.07	19.23	572,723	-0.42(-2.14%)
Oct 20, 2009	19.75	19.99	19.60	19.65	621,355	-0.73(-3.58%)
Oct 19, 2009	20.85	20.93	20.24	20.38	356,387	-0.22(-1.07%)
Oct 16, 2009	21.53	21.57	20.49	20.60	626,856	-1.17(-5.37%)
Oct 15, 2009	21.61	21.91	21.31	21.77	444,467	-0.02(-0.09%)
Oct 14, 2009	21.53	21.82	21.12	21.79	529,351	+0.72(+3.42%)
Oct 13, 2009	20.11	21.31	20.00	21.07	740,781	+0.90(+4.46%)
Oct 12, 2009	20.12	20.61	19.87	20.17	297,714	+0.03(+0.15%)
Oct 09, 2009	20.07	20.64	19.66	20.14	447,253	-0.04(-0.20%)
Oct 08, 2009	19.11	20.35	18.89	20.18	733,246	+1.46(+7.80%)
Oct 07, 2009	19.46	19.54	18.51	18.72	442,025	-0.73(-3.75%)
Oct 06, 2009	19.28	19.89	19.00	19.45	490,815	+0.48(+2.53%)
Oct 05, 2009	19.02	19.37	18.52	18.97	458,765	+0.34(+1.83%)
Oct 02, 2009	18.36	19.11	18.26	18.63	700,589	-0.18(-0.96%)
Oct 01, 2009	20.15	20.15	18.76	18.81	981,964	-1.49(-7.34%)
Sep 30, 2009	21.42	21.46	20.22	20.30	757,620	-1.06(-4.96%)
Sep 29, 2009	21.68	21.95	21.14	21.36	510,175	+0.01(+0.05%)
Sep 28, 2009	20.89	21.50	20.76	21.35	462,854	+0.59(+2.84%)
Sep 25, 2009	21.12	21.78	20.59	20.76	823,789	-0.68(-3.17%)
Sep 24, 2009	21.25	22.17	20.84	21.44	1,610,548	+1.29(+6.40%)
Sep 23, 2009	21.87	21.87	20.13	20.15	1,037,662	-1.59(-7.31%)
Sep 22, 2009	22.14	22.29	21.48	21.74	422,902	+0.00(+0.00%)
Sep 21, 2009	22.00	22.00	21.16	21.74	489,923	-0.46(-2.07%)
Sep 18, 2009	22.58	23.23	22.12	22.20	852,192	-0.18(-0.80%)
Sep 17, 2009	23.33	24.00	22.00	22.38	881,045	-0.77(-3.31%)
Sep 16, 2009	22.31	23.70	22.24	23.14	891,049	+1.04(+4.73%)
Sep 15, 2009	21.90	22.50	21.89	22.10	677,385	+0.19(+0.87%)
Sep 14, 2009	21.56	22.07	21.25	21.91	325,107	-0.01(-0.05%)
Sep 11, 2009	22.48	22.65	21.73	21.92	272,723	-0.48(-2.14%)
Sep 10, 2009	22.16	22.57	21.60	22.40	568,667	+0.27(+1.22%)
Sep 09, 2009	22.10	22.57	21.75	22.13	864,807	-0.18(-0.81%)
Sep 08, 2009	22.36	22.58	21.50	22.31	948,861	+0.37(+1.69%)
Sep 04, 2009	21.55	21.97	21.00	21.94	801,126	+0.49(+2.28%)
Sep 03, 2009	21.14	21.54	20.55	21.45	641,195	+0.55(+2.63%)
Sep 02, 2009	21.36	21.51	20.56	20.90	941,482	-0.63(-2.93%)

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.