Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	53.88	53.88	52.72	53.59	822,300	-0.29(-0.54%)
May 30, 2006	56.19	56.19	53.87	53.88	709,800	-2.43(-4.32%)
May 26, 2006	57.77	57.77	55.67	56.31	532,300	+0.49(+0.88%)
May 25, 2006	55.27	56.05	54.45	55.82	624,200	+0.05(+0.09%)
May 24, 2006	53.62	56.40	53.30	55.77	1,336,200	+2.15(+4.01%)
May 23, 2006	54.50	55.80	53.62	53.62	766,800	-0.21(-0.39%)
May 22, 2006	56.65	56.66	53.05	53.83	1,140,300	-2.84(-5.01%)
May 19, 2006	57.08	57.09	54.86	56.67	1,167,100	-0.66(-1.15%)
May 18, 2006	59.75	60.14	57.29	57.33	862,900	-2.11(-3.55%)
May 17, 2006	59.70	60.15	58.49	59.44	549,500	-0.91(-1.51%)
May 16, 2006	61.20	61.87	59.67	60.35	444,700	-1.03(-1.68%)
May 15, 2006	61.72	62.40	60.02	61.38	557,700	-0.35(-0.57%)
May 12, 2006	62.35	62.43	60.50	61.73	587,200	-0.87(-1.39%)
May 11, 2006	64.70	65.12	62.60	62.60	416,800	-2.57(-3.94%)
May 10, 2006	64.70	66.62	64.70	65.17	547,500	+0.47(+0.73%)
May 09, 2006	64.44	65.05	64.38	64.70	490,300	+0.26(+0.40%)
May 08, 2006	65.55	66.00	64.34	64.44	489,100	-1.11(-1.69%)
May 05, 2006	65.54	66.00	64.33	65.55	492,600	+1.01(+1.56%)
May 04, 2006	64.85	64.85	64.00	64.54	348,100	+0.69(+1.08%)
May 03, 2006	64.77	66.00	63.42	63.85	558,700	-0.92(-1.42%)
May 02, 2006	64.27	65.11	63.19	64.77	702,900	+0.50(+0.78%)
May 01, 2006	65.08	65.55	64.10	64.27	763,700	-1.31(-2.00%)
Apr 28, 2006	65.30	66.78	65.30	65.58	424,900	+0.03(+0.05%)
Apr 27, 2006	65.00	65.71	64.01	65.55	655,100	-0.65(-0.98%)
Apr 26, 2006	61.98	68.34	61.98	66.20	1,379,400	+4.85(+7.91%)
Apr 25, 2006	61.15	61.55	60.92	61.35	542,200	+0.20(+0.33%)
Apr 24, 2006	61.90	62.11	60.89	61.15	426,600	-0.74(-1.20%)
Apr 21, 2006	62.25	62.50	61.60	61.89	258,800	-0.07(-0.11%)
Apr 20, 2006	61.50	62.26	61.00	61.96	244,700	-0.13(-0.21%)
Apr 19, 2006	61.41	62.33	60.86	62.09	555,700	+0.68(+1.11%)
Apr 18, 2006	59.60	61.86	58.70	61.41	774,400	+1.81(+3.04%)
Apr 17, 2006	59.73	60.78	59.08	59.60	362,100	-0.03(-0.05%)
Apr 13, 2006	60.10	60.11	59.12	59.63	370,900	-0.47(-0.78%)
Apr 12, 2006	60.22	60.58	59.94	60.10	449,600	-0.02(-0.03%)
Apr 11, 2006	60.99	61.00	59.97	60.12	593,500	-0.53(-0.87%)
Apr 10, 2006	61.10	61.95	60.53	60.65	547,000	-0.45(-0.74%)
Apr 07, 2006	61.85	61.85	59.89	61.10	715,700	+1.20(+2.00%)
Apr 06, 2006	59.42	61.98	59.00	59.90	820,600	+0.48(+0.81%)
Apr 05, 2006	57.40	59.49	57.40	59.42	685,900	+3.10(+5.50%)
Apr 04, 2006	55.78	56.50	55.02	56.32	416,100	+1.00(+1.81%)
Apr 03, 2006	54.96	55.82	54.51	55.32	357,500	+0.36(+0.66%)
Mar 31, 2006	55.16	55.48	54.63	54.96	457,000	-0.20(-0.36%)
Mar 30, 2006	55.72	56.15	54.45	55.16	348,200	-0.55(-0.99%)
Mar 29, 2006	56.24	56.69	55.56	55.71	403,900	-0.78(-1.38%)
Mar 28, 2006	58.00	58.08	56.30	56.49	677,700	-0.76(-1.33%)
Mar 27, 2006	56.49	57.40	56.49	57.25	245,100	+0.65(+1.15%)
Mar 24, 2006	57.49	57.49	55.97	56.60	971,100	-0.90(-1.57%)
Mar 23, 2006	55.84	58.45	55.75	57.50	514,900	+1.82(+3.27%)
Mar 22, 2006	56.08	56.85	55.52	55.68	513,700	-0.39(-0.70%)
Mar 21, 2006	57.43	57.44	56.00	56.07	772,400	-1.36(-2.37%)
Mar 20, 2006	59.02	59.02	57.10	57.43	611,200	-1.59(-2.69%)
Mar 17, 2006	57.58	59.50	57.47	59.02	969,000	+2.10(+3.69%)
Mar 16, 2006	56.05	57.85	56.00	56.92	558,600	+1.35(+2.43%)
Mar 15, 2006	54.85	55.85	54.67	55.57	959,000	+0.58(+1.05%)
Mar 14, 2006	52.95	55.19	52.95	54.99	510,800	+1.94(+3.66%)
Mar 13, 2006	53.06	53.96	52.45	53.05	410,600	+0.00(+0.00%)
Mar 10, 2006	52.55	54.25	52.42	53.05	379,800	+0.50(+0.95%)
Mar 09, 2006	54.50	54.54	52.44	52.55	588,800	-1.78(-3.28%)
Mar 08, 2006	54.25	54.61	53.23	54.33	598,700	-0.11(-0.20%)
Mar 07, 2006	55.76	55.76	53.60	54.44	677,000	-1.55(-2.77%)
Mar 06, 2006	57.00	57.24	55.33	55.99	549,700	-1.01(-1.77%)
Mar 03, 2006	57.30	57.77	56.95	57.00	468,300	-1.10(-1.89%)
Mar 02, 2006	57.95	58.54	57.34	58.10	572,400	+0.15(+0.26%)

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.