Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2006	45.90	46.75	44.19	44.26	686,300	-1.52(-3.32%)
Oct 31, 2006	46.75	46.90	45.47	45.78	485,300	-0.79(-1.70%)
Oct 30, 2006	46.67	47.10	46.19	46.57	467,900	-0.13(-0.28%)
Oct 27, 2006	48.00	48.00	46.53	46.70	551,700	-1.30(-2.71%)
Oct 26, 2006	48.25	48.88	47.46	48.00	920,900	+0.45(+0.95%)
Oct 25, 2006	46.40	48.06	46.21	47.55	737,100	+0.73(+1.56%)
Oct 24, 2006	45.37	47.15	45.36	46.82	585,400	+0.51(+1.10%)
Oct 23, 2006	46.87	47.05	46.01	46.31	394,900	-0.55(-1.17%)
Oct 20, 2006	47.28	47.33	46.07	46.86	450,600	-0.11(-0.23%)
Oct 19, 2006	47.00	47.62	46.24	46.97	514,500	+0.55(+1.18%)
Oct 18, 2006	47.50	47.77	46.08	46.42	453,000	-0.16(-0.34%)
Oct 17, 2006	46.85	47.44	46.12	46.58	551,900	-0.64(-1.36%)
Oct 16, 2006	46.85	48.00	46.47	47.22	467,400	+0.78(+1.68%)
Oct 13, 2006	47.43	47.53	46.18	46.44	569,900	-1.55(-3.23%)
Oct 12, 2006	46.24	48.14	46.24	47.99	513,000	+2.15(+4.69%)
Oct 11, 2006	46.02	46.47	45.03	45.84	760,300	-0.36(-0.78%)
Oct 10, 2006	45.15	46.64	44.92	46.20	974,000	+1.76(+3.96%)
Oct 09, 2006	43.00	44.83	42.44	44.44	585,500	+1.34(+3.11%)
Oct 06, 2006	43.30	43.31	42.55	43.10	357,800	-0.20(-0.46%)
Oct 05, 2006	43.69	44.18	42.54	43.30	449,900	-0.38(-0.87%)
Oct 04, 2006	42.00	43.99	41.40	43.68	513,500	+1.68(+4.00%)
Oct 03, 2006	42.19	42.59	41.30	42.00	465,500	-0.18(-0.43%)
Oct 02, 2006	41.61	43.05	41.00	42.18	528,100	+0.57(+1.37%)
Sep 29, 2006	42.89	43.41	41.53	41.61	565,800	-0.97(-2.28%)
Sep 28, 2006	42.68	43.32	41.79	42.58	483,400	-0.10(-0.23%)
Sep 27, 2006	43.80	45.19	42.33	42.68	888,600	-1.34(-3.04%)
Sep 26, 2006	42.10	44.90	42.02	44.02	958,700	+1.57(+3.70%)
Sep 25, 2006	40.99	42.65	40.32	42.45	621,000	+1.46(+3.56%)
Sep 22, 2006	40.40	41.39	39.62	40.99	785,100	+0.29(+0.71%)
Sep 21, 2006	42.10	42.76	40.45	40.70	574,900	-1.37(-3.26%)
Sep 20, 2006	42.60	43.24	41.81	42.07	448,000	-0.53(-1.24%)
Sep 19, 2006	44.28	44.49	41.75	42.60	970,400	-1.68(-3.79%)
Sep 18, 2006	44.60	44.72	42.66	44.28	1,049,000	+0.76(+1.75%)
Sep 15, 2006	43.00	43.80	42.17	43.52	1,011,100	+1.66(+3.97%)
Sep 14, 2006	41.73	42.08	40.68	41.86	456,100	+0.13(+0.31%)
Sep 13, 2006	41.65	42.30	41.42	41.73	597,400	-0.32(-0.76%)
Sep 12, 2006	39.31	42.17	39.00	42.05	1,009,700	+2.75(+7.00%)
Sep 11, 2006	38.50	40.30	37.56	39.30	725,100	+0.30(+0.77%)
Sep 08, 2006	38.32	39.40	38.02	39.00	506,600	-0.04(-0.10%)
Sep 07, 2006	37.40	39.83	36.83	39.04	1,036,800	+0.68(+1.77%)
Sep 06, 2006	39.62	39.78	38.35	38.36	1,247,100	-2.14(-5.28%)
Sep 05, 2006	40.70	40.70	40.09	40.50	376,900	-0.05(-0.12%)

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.