Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	28.69	28.69	27.02	27.06	596,440	-1.32(-4.65%)
Mar 29, 2012	28.45	28.52	27.56	28.38	329,267	-0.41(-1.42%)
Mar 28, 2012	28.39	28.95	28.33	28.79	491,841	+0.47(+1.66%)
Mar 27, 2012	27.56	28.99	27.35	28.32	595,709	+1.07(+3.93%)
Mar 26, 2012	27.47	27.47	26.71	27.25	319,585	+0.25(+0.93%)
Mar 23, 2012	26.24	27.09	25.70	27.00	636,888	-0.16(-0.59%)
Mar 22, 2012	27.32	27.52	26.91	27.16	271,041	-0.56(-2.02%)
Mar 21, 2012	28.00	28.26	27.47	27.72	246,354	+0.01(+0.04%)
Mar 20, 2012	27.70	27.99	27.15	27.71	329,526	-0.34(-1.21%)
Mar 19, 2012	28.23	28.84	27.65	28.05	439,781	-0.22(-0.78%)
Mar 16, 2012	29.18	29.22	28.00	28.27	741,432	-0.81(-2.79%)
Mar 15, 2012	27.87	29.32	27.59	29.08	738,087	+1.06(+3.78%)
Mar 14, 2012	28.40	28.64	27.67	28.02	353,640	-0.43(-1.51%)
Mar 13, 2012	27.28	28.48	27.11	28.45	853,327	+1.51(+5.61%)
Mar 12, 2012	27.74	27.74	26.87	26.94	660,335	-0.44(-1.61%)
Mar 09, 2012	26.59	28.02	26.59	27.38	662,492	+1.12(+4.27%)
Mar 08, 2012	25.55	26.63	25.53	26.26	596,783	+0.87(+3.43%)
Mar 07, 2012	24.46	25.46	24.33	25.39	339,439	+1.09(+4.49%)
Mar 06, 2012	24.75	24.86	24.07	24.30	455,606	-0.88(-3.49%)
Mar 05, 2012	24.97	25.59	24.71	25.18	431,004	+0.11(+0.44%)
Mar 02, 2012	25.90	26.13	25.02	25.07	530,868	-0.92(-3.54%)
Mar 01, 2012	26.01	26.49	25.65	25.99	464,906	+0.10(+0.39%)
Feb 29, 2012	24.79	26.37	24.79	25.89	679,600	+1.25(+5.07%)
Feb 28, 2012	25.46	25.46	24.49	24.64	814,778	-0.88(-3.45%)
Feb 27, 2012	25.07	25.77	25.02	25.52	387,920	+0.12(+0.47%)
Feb 24, 2012	26.01	26.27	25.27	25.40	296,526	-0.55(-2.12%)
Feb 23, 2012	24.88	25.98	24.70	25.95	531,859	+1.06(+4.26%)
Feb 22, 2012	25.55	26.30	24.71	24.89	810,503	-1.33(-5.07%)
Feb 21, 2012	26.87	27.25	26.00	26.22	365,864	-0.64(-2.38%)
Feb 17, 2012	27.08	27.30	26.63	26.86	379,710	-0.18(-0.67%)
Feb 16, 2012	27.52	27.66	26.81	27.04	471,917	-0.34(-1.24%)
Feb 15, 2012	28.01	28.48	27.28	27.38	725,935	-0.50(-1.79%)
Feb 14, 2012	26.99	27.89	26.46	27.88	1,063,850	+0.74(+2.73%)
Feb 13, 2012	26.89	27.30	26.66	27.14	827,760	+0.50(+1.88%)
Feb 10, 2012	27.03	27.33	26.56	26.64	547,324	-0.86(-3.13%)
Feb 09, 2012	27.67	27.96	26.82	27.50	1,562,308	-0.18(-0.65%)
Feb 08, 2012	26.71	28.02	26.71	27.68	466,705	+0.09(+0.33%)
Feb 07, 2012	27.79	28.30	27.47	27.59	638,164	-0.26(-0.93%)
Feb 06, 2012	28.30	28.64	27.58	27.85	881,654	-0.71(-2.49%)
Feb 03, 2012	27.22	28.66	27.13	28.56	1,238,305	+2.04(+7.69%)
Feb 02, 2012	25.34	26.87	25.29	26.52	1,095,049	+1.15(+4.53%)
Feb 01, 2012	24.61	25.38	24.09	25.37	826,728	+1.17(+4.83%)
Jan 31, 2012	25.54	26.74	23.41	24.20	2,703,666	-2.96(-10.90%)
Jan 30, 2012	27.11	27.44	26.71	27.16	580,676	-0.36(-1.31%)
Jan 27, 2012	27.49	27.75	27.14	27.52	620,225	-0.18(-0.65%)
Jan 26, 2012	27.91	28.25	27.06	27.70	1,114,935	-0.05(-0.18%)
Jan 25, 2012	26.37	27.94	26.21	27.75	884,399	+1.39(+5.27%)
Jan 24, 2012	25.29	26.38	25.07	26.36	564,204	+0.74(+2.89%)
Jan 23, 2012	25.62	26.21	25.46	25.62	1,061,784	+0.09(+0.35%)
Jan 20, 2012	25.83	26.02	24.89	25.53	1,007,099	-0.35(-1.35%)
Jan 19, 2012	25.80	26.09	25.43	25.88	804,714	-0.76(-2.85%)
Jan 18, 2012	25.61	26.66	25.35	26.64	589,585	+0.94(+3.66%)
Jan 17, 2012	26.16	26.67	25.30	25.70	664,305	-0.76(-2.87%)
Jan 13, 2012	26.10	26.89	25.88	26.46	498,089	-0.04(-0.15%)
Jan 12, 2012	26.82	26.85	26.37	26.50	485,081	-0.26(-0.97%)
Jan 11, 2012	25.53	27.46	25.53	26.76	943,191	+1.11(+4.33%)
Jan 10, 2012	24.93	25.76	24.83	25.65	673,374	+1.20(+4.91%)
Jan 09, 2012	24.63	24.75	24.15	24.45	613,461	+0.06(+0.25%)
Jan 06, 2012	24.29	24.75	23.75	24.39	351,157	+0.09(+0.37%)
Jan 05, 2012	23.46	24.33	23.19	24.30	234,990	+0.59(+2.49%)

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.