Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	24.73	26.30	24.73	25.82	681,362	+1.25(+5.07%)
Feb 28, 2012	25.39	25.39	24.43	24.58	816,891	-0.88(-3.45%)
Feb 27, 2012	25.01	25.70	24.96	25.45	388,926	+0.12(+0.47%)
Feb 24, 2012	25.94	26.20	25.20	25.33	297,295	-0.55(-2.12%)
Feb 23, 2012	24.82	25.91	24.64	25.88	533,238	+1.06(+4.26%)
Feb 22, 2012	25.48	26.23	24.65	24.83	812,605	-1.33(-5.07%)
Feb 21, 2012	26.80	27.18	25.93	26.15	366,812	-0.64(-2.38%)
Feb 17, 2012	27.01	27.23	26.56	26.79	380,694	-0.18(-0.67%)
Feb 16, 2012	27.45	27.59	26.74	26.97	473,141	-0.34(-1.24%)
Feb 15, 2012	27.94	28.41	27.21	27.31	727,817	-0.50(-1.79%)
Feb 14, 2012	26.92	27.82	26.39	27.81	1,066,609	+0.74(+2.73%)
Feb 13, 2012	26.82	27.23	26.59	27.07	829,906	+0.50(+1.88%)
Feb 10, 2012	26.96	27.26	26.49	26.57	548,743	-0.86(-3.13%)
Feb 09, 2012	27.60	27.89	26.75	27.43	1,566,360	-0.18(-0.65%)
Feb 08, 2012	26.64	27.95	26.64	27.61	467,915	+0.09(+0.33%)
Feb 07, 2012	27.72	28.23	27.40	27.52	639,819	-0.26(-0.93%)
Feb 06, 2012	28.23	28.57	27.51	27.78	883,940	-0.71(-2.49%)
Feb 03, 2012	27.15	28.59	27.06	28.49	1,241,516	+2.03(+7.69%)
Feb 02, 2012	25.27	26.80	25.22	26.45	1,097,889	+1.15(+4.53%)
Feb 01, 2012	24.55	25.31	24.03	25.30	828,872	+1.17(+4.83%)
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%)

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.