Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.74	22.24	20.73	20.76	2,774,187	-0.99(-4.54%)
Apr 29, 2009	20.49	23.13	20.35	21.74	3,228,742	+1.70(+8.46%)
Apr 28, 2009	18.49	21.07	17.68	20.05	2,319,328	+2.67(+15.38%)
Apr 27, 2009	16.94	18.70	16.71	17.37	1,485,074	-0.14(-0.80%)
Apr 24, 2009	16.60	18.29	16.31	17.51	1,729,606	+1.19(+7.27%)
Apr 23, 2009	16.53	17.04	15.48	16.33	613,390	-0.08(-0.49%)
Apr 22, 2009	15.57	17.26	15.39	16.41	1,067,981	+0.37(+2.30%)
Apr 21, 2009	14.67	16.28	14.47	16.04	726,973	+1.37(+9.31%)
Apr 20, 2009	15.36	15.70	14.47	14.67	1,178,091	-1.27(-7.95%)
Apr 17, 2009	14.83	16.69	14.72	15.94	943,945	+1.17(+7.90%)
Apr 16, 2009	14.21	14.92	13.57	14.77	857,148	+0.86(+6.17%)
Apr 15, 2009	12.53	14.07	12.47	13.91	1,202,036	+1.05(+8.14%)
Apr 14, 2009	13.04	13.53	12.61	12.87	464,038	-0.55(-4.09%)
Apr 13, 2009	12.87	13.49	12.23	13.42	541,966	+0.09(+0.67%)
Apr 09, 2009	12.86	13.63	12.58	13.33	805,913	+0.99(+8.00%)
Apr 08, 2009	12.72	13.39	11.94	12.34	601,630	+0.27(+2.23%)
Apr 07, 2009	12.57	12.72	11.99	12.07	421,716	-0.90(-6.92%)
Apr 06, 2009	12.98	13.09	12.38	12.97	471,080	-0.42(-3.13%)
Apr 03, 2009	12.55	13.49	12.15	13.39	715,353	+0.70(+5.50%)
Apr 02, 2009	11.96	13.07	11.96	12.69	769,639	+1.24(+10.80%)
Apr 01, 2009	11.06	12.13	10.64	11.45	756,831	+0.06(+0.52%)
Mar 31, 2009	11.77	11.85	10.88	11.39	686,677	-0.06(-0.52%)
Mar 30, 2009	12.06	12.06	11.10	11.45	706,513	-1.13(-8.96%)
Mar 26, 2009	11.77	12.64	11.77	12.58	1,116,775	+0.92(+7.87%)
Mar 25, 2009	11.22	12.77	10.88	11.66	1,616,807	+0.68(+6.18%)
Mar 24, 2009	10.46	11.17	10.17	10.98	1,446,402	+0.17(+1.57%)
Mar 23, 2009	10.39	10.82	10.27	10.81	2,034,388	+1.82(+20.18%)
Mar 20, 2009	11.88	11.90	8.887	8.997	4,388,278	-2.75(-23.43%)
Mar 19, 2009	13.47	13.96	11.70	11.75	1,255,848	-1.52(-11.43%)
Mar 18, 2009	11.35	13.78	10.57	13.27	1,788,134	+1.78(+15.45%)
Mar 17, 2009	10.69	11.50	10.51	11.49	1,006,505	+0.81(+7.56%)
Mar 16, 2009	12.12	12.20	10.57	10.68	857,895	-1.25(-10.45%)
Mar 13, 2009	12.06	12.55	11.08	11.93	0	-0.23(-1.89%)
Mar 12, 2009	10.49	12.31	9.974	12.16	915,843	+1.60(+15.11%)
Mar 11, 2009	10.96	11.48	10.24	10.56	992,299	-0.34(-3.11%)
Mar 10, 2009	9.306	10.92	9.306	10.90	1,031,839	+1.99(+22.40%)
Mar 09, 2009	8.478	9.525	8.378	8.907	709,090	+0.10(+1.13%)
Mar 06, 2009	9.106	9.366	8.478	8.807	0	-0.25(-2.75%)
Mar 05, 2009	9.426	9.745	8.717	9.057	773,160	-0.78(-7.91%)
Mar 04, 2009	9.455	10.06	9.286	9.834	880,650	+0.34(+3.57%)
Mar 02, 2009	9.545	10.17	9.416	9.495	1,649,042	-0.40(-4.03%)
Feb 27, 2009	9.825	10.63	9.755	9.894	0	-0.31(-3.03%)
Feb 26, 2009	10.63	11.13	10.17	10.20	915,763	-0.21(-2.01%)
Feb 25, 2009	10.96	11.07	9.825	10.41	1,061,699	-0.55(-5.00%)
Feb 24, 2009	10.09	11.54	9.675	10.96	1,095,418	+1.18(+12.03%)
Feb 23, 2009	10.16	10.44	9.475	9.785	872,901	-0.22(-2.19%)
Feb 20, 2009	9.854	10.20	9.485	10.00	0	+0.00(+0.00%)
Feb 19, 2009	11.92	12.07	9.914	10.00	1,245,259	-1.38(-12.09%)
Feb 18, 2009	12.07	12.71	11.32	11.38	1,239,448	-0.64(-5.31%)
Feb 17, 2009	12.30	12.30	11.63	12.02	1,019,572	-0.92(-7.09%)
Feb 13, 2009	12.36	13.27	11.84	12.94	1,078,900	+0.56(+4.51%)
Feb 12, 2009	13.81	13.81	11.20	12.38	2,095,245	-1.86(-13.03%)
Feb 11, 2009	13.82	14.81	13.34	14.23	1,339,936	+0.56(+4.08%)
Feb 10, 2009	15.35	16.37	13.47	13.67	1,873,160	-2.04(-13.01%)
Feb 09, 2009	15.39	17.00	14.77	15.72	1,247,354	+0.26(+1.68%)
Feb 06, 2009	14.21	16.06	13.92	15.46	1,891,441	+1.50(+10.71%)
Feb 05, 2009	13.61	15.26	13.44	13.96	1,583,520	+0.20(+1.45%)
Feb 04, 2009	13.78	14.46	13.48	13.76	1,093,269	-0.36(-2.54%)
Feb 03, 2009	12.25	14.40	12.24	14.12	1,556,516	+2.11(+17.61%)

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.