Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.