Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	32.26	32.82	32.02	32.12	747,500	-0.21(-0.65%)
Mar 29, 2007	33.04	33.27	32.04	32.33	688,800	-0.25(-0.77%)
Mar 28, 2007	33.32	33.33	32.33	32.58	1,180,300	-0.84(-2.51%)
Mar 27, 2007	33.40	33.61	32.58	33.42	1,366,138	-0.08(-0.24%)
Mar 26, 2007	34.31	34.31	32.90	33.50	1,054,700	-0.44(-1.30%)
Mar 23, 2007	34.13	35.29	33.71	33.94	1,365,500	-0.07(-0.21%)
Mar 22, 2007	35.00	35.50	33.86	34.01	1,228,200	-0.40(-1.16%)
Mar 21, 2007	33.00	34.47	32.62	34.41	1,181,800	+1.39(+4.21%)
Mar 20, 2007	33.03	33.41	32.16	33.02	967,000	+0.30(+0.92%)
Mar 19, 2007	33.13	33.35	32.51	32.72	1,046,100	+0.38(+1.18%)
Mar 16, 2007	32.97	33.62	32.33	32.34	1,249,500	-0.62(-1.88%)
Mar 15, 2007	32.17	33.32	32.11	32.96	953,300	+0.80(+2.49%)
Mar 14, 2007	31.82	32.55	30.66	32.16	1,449,200	+0.39(+1.23%)
Mar 13, 2007	33.97	33.86	31.45	31.77	1,683,100	-2.20(-6.48%)
Mar 12, 2007	34.64	35.07	33.80	33.97	991,100	-1.28(-3.63%)
Mar 09, 2007	35.69	36.00	34.01	35.25	993,600	+0.40(+1.15%)
Mar 08, 2007	35.30	35.58	34.63	34.85	637,100	+0.01(+0.03%)
Mar 07, 2007	35.31	35.75	34.77	34.84	797,400	-0.43(-1.22%)
Mar 06, 2007	35.17	35.74	34.60	35.27	876,000	+1.00(+2.92%)
Mar 05, 2007	37.35	37.35	34.23	34.27	1,213,500	-3.55(-9.39%)
Mar 02, 2007	38.48	38.86	37.82	37.82	460,100	-0.91(-2.35%)
Mar 01, 2007	37.80	39.12	37.00	38.73	687,818	-0.03(-0.08%)
Feb 28, 2007	38.90	39.05	38.30	38.76	605,200	-0.12(-0.31%)
Feb 27, 2007	40.00	40.00	38.52	38.88	747,700	-1.47(-3.64%)
Feb 26, 2007	40.83	40.95	40.05	40.35	444,441	-0.46(-1.13%)
Feb 23, 2007	41.78	41.85	40.11	40.81	646,400	-0.96(-2.30%)
Feb 22, 2007	43.20	43.20	41.56	41.77	557,600	-1.07(-2.50%)
Feb 21, 2007	42.60	43.14	42.16	42.84	499,000	-0.42(-0.97%)
Feb 20, 2007	43.50	43.84	43.06	43.26	302,600	-0.30(-0.69%)
Feb 16, 2007	43.55	43.76	42.06	43.56	745,100	+0.01(+0.02%)
Feb 15, 2007	42.85	43.75	42.85	43.55	495,100	+0.69(+1.61%)
Feb 14, 2007	42.32	43.49	42.12	42.86	535,895	+0.50(+1.18%)
Feb 13, 2007	41.36	42.58	41.36	42.36	545,559	+1.00(+2.42%)
Feb 12, 2007	42.10	42.15	40.89	41.36	621,065	-0.63(-1.50%)
Feb 09, 2007	43.85	43.85	41.87	41.99	712,700	-1.75(-4.00%)
Feb 08, 2007	44.95	44.95	42.88	43.74	862,300	-1.21(-2.69%)
Feb 07, 2007	45.36	45.71	44.64	44.95	331,100	-0.25(-0.55%)
Feb 06, 2007	45.22	45.45	44.47	45.20	500,400	-0.01(-0.02%)
Feb 05, 2007	46.22	46.32	45.12	45.21	584,000	-1.01(-2.19%)
Feb 02, 2007	44.49	46.65	44.40	46.22	752,200	+2.03(+4.59%)
Feb 01, 2007	44.49	45.02	43.62	44.19	559,500	-0.26(-0.58%)
Jan 31, 2007	42.72	44.85	42.63	44.45	625,000	+1.75(+4.10%)
Jan 30, 2007	43.40	43.47	42.53	42.70	337,000	-0.12(-0.28%)
Jan 29, 2007	43.30	43.60	42.52	42.82	506,200	-0.15(-0.35%)
Jan 26, 2007	44.30	44.42	42.60	42.97	791,200	-1.21(-2.74%)
Jan 25, 2007	46.10	46.44	43.71	44.18	722,800	-1.67(-3.64%)
Jan 24, 2007	45.97	46.27	44.76	45.85	364,600	-0.27(-0.59%)
Jan 23, 2007	45.15	47.02	45.11	46.12	696,900	+0.85(+1.88%)
Jan 22, 2007	45.60	45.84	44.73	45.27	277,700	-0.32(-0.70%)
Jan 19, 2007	44.67	45.83	44.24	45.59	421,200	+1.14(+2.56%)
Jan 18, 2007	44.70	45.20	44.27	44.45	361,800	+0.07(+0.16%)
Jan 17, 2007	43.73	44.82	43.73	44.38	542,000	+0.97(+2.23%)
Jan 16, 2007	43.18	43.81	42.96	43.41	468,800	+0.23(+0.53%)
Jan 12, 2007	43.25	43.63	42.79	43.18	306,800	-0.33(-0.76%)
Jan 11, 2007	42.60	43.79	42.46	43.51	307,700	+0.91(+2.14%)
Jan 10, 2007	43.09	43.52	42.50	42.60	518,200	-0.74(-1.71%)
Jan 09, 2007	43.42	43.54	42.39	43.34	421,400	-0.08(-0.18%)
Jan 08, 2007	44.76	44.76	42.69	43.42	479,000	-0.81(-1.83%)
Jan 05, 2007	43.85	44.79	43.75	44.23	338,900	-0.30(-0.67%)
Jan 04, 2007	45.05	45.05	43.50	44.53	626,900	-0.52(-1.15%)

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.