Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.37	15.46	14.91	15.10	519,223	-0.69(-4.36%)
Sep 29, 2011	15.53	15.80	15.15	15.79	309,281	+0.73(+4.83%)
Sep 28, 2011	15.68	15.68	15.01	15.06	320,261	-0.57(-3.64%)
Sep 27, 2011	15.73	16.31	15.42	15.63	450,771	+0.38(+2.49%)
Sep 26, 2011	15.25	15.43	14.58	15.25	338,675	+0.17(+1.12%)
Sep 23, 2011	14.79	15.25	14.67	15.08	460,839	+0.31(+2.09%)
Sep 22, 2011	15.19	15.70	14.46	14.77	628,819	-1.09(-6.86%)
Sep 21, 2011	17.05	17.31	15.85	15.86	636,388	-1.27(-7.40%)
Sep 20, 2011	17.33	17.55	17.08	17.13	561,010	-0.02(-0.12%)
Sep 19, 2011	16.94	17.26	16.62	17.15	329,349	-0.15(-0.86%)
Sep 16, 2011	17.33	17.72	17.14	17.30	614,909	+0.00(+0.00%)
Sep 15, 2011	17.20	17.41	16.69	17.30	257,898	+0.34(+2.00%)
Sep 14, 2011	16.51	17.36	16.16	16.96	320,179	+0.65(+3.98%)
Sep 13, 2011	16.50	16.84	16.12	16.31	612,760	-0.06(-0.37%)
Sep 12, 2011	16.11	16.56	15.64	16.37	583,639	-0.15(-0.91%)
Sep 09, 2011	16.97	16.97	16.09	16.52	380,361	-0.72(-4.17%)
Sep 08, 2011	17.46	17.98	17.14	17.24	306,229	-0.50(-2.81%)
Sep 07, 2011	17.10	17.75	17.10	17.73	238,735	+0.99(+5.90%)
Sep 06, 2011	16.37	17.03	16.24	16.75	395,028	-0.17(-1.00%)
Sep 02, 2011	17.24	17.44	16.78	16.92	320,745	-0.80(-4.50%)
Sep 01, 2011	18.73	18.95	17.54	17.71	295,884	-0.97(-5.18%)
Aug 31, 2011	19.04	19.55	18.45	18.68	401,978	-0.02(-0.11%)
Aug 30, 2011	18.31	18.93	18.01	18.70	289,901	+0.28(+1.52%)
Aug 29, 2011	17.36	18.44	17.36	18.42	325,352	+1.30(+7.57%)
Aug 26, 2011	16.32	17.24	16.12	17.13	346,868	+0.64(+3.87%)
Aug 25, 2011	16.47	16.70	15.78	16.49	423,568	+0.22(+1.35%)
Aug 24, 2011	15.64	16.54	15.32	16.27	844,390	+0.62(+3.95%)
Aug 23, 2011	15.38	15.71	15.09	15.65	494,555	+0.25(+1.62%)
Aug 22, 2011	16.09	16.10	15.17	15.40	328,824	-0.22(-1.40%)
Aug 19, 2011	15.88	16.53	15.55	15.62	296,744	-0.64(-3.93%)
Aug 18, 2011	16.95	16.95	16.10	16.26	342,078	-1.39(-7.86%)
Aug 17, 2011	18.16	18.20	17.30	17.64	215,396	-0.36(-1.99%)
Aug 16, 2011	17.88	18.38	17.75	18.00	218,373	-0.16(-0.88%)
Aug 15, 2011	17.50	18.19	17.43	18.16	268,087	+0.88(+5.08%)
Aug 12, 2011	17.49	17.86	17.00	17.29	219,667	+0.00(+0.00%)
Aug 11, 2011	16.44	17.63	15.92	17.29	556,607	+0.95(+5.80%)
Aug 10, 2011	17.30	17.36	16.27	16.34	703,523	-1.50(-8.39%)
Aug 09, 2011	18.79	18.02	15.99	17.83	808,690	+0.48(+2.76%)
Aug 08, 2011	18.79	19.26	16.96	17.36	645,362	-2.16(-11.09%)
Aug 05, 2011	20.75	21.11	18.95	19.52	667,960	-0.88(-4.30%)
Aug 04, 2011	21.25	21.45	20.34	20.40	666,053	-1.25(-5.76%)
Aug 03, 2011	21.11	22.00	20.38	21.64	506,488	+0.48(+2.26%)
Aug 02, 2011	21.68	22.08	21.17	21.17	433,276	-0.69(-3.15%)
Aug 01, 2011	22.25	22.36	21.59	21.85	509,373	+0.06(+0.27%)
Jul 29, 2011	22.34	22.60	21.08	21.79	797,270	+1.06(+5.10%)
Jul 28, 2011	20.92	21.83	20.70	20.74	395,331	-0.14(-0.67%)
Jul 27, 2011	21.39	21.44	20.81	20.88	288,904	-0.59(-2.74%)
Jul 26, 2011	22.03	22.03	21.32	21.46	175,576	-0.53(-2.40%)
Jul 25, 2011	21.84	22.21	21.70	21.99	206,516	-0.07(-0.32%)
Jul 22, 2011	21.89	22.18	21.89	22.06	166,776	-0.16(-0.72%)
Jul 21, 2011	22.15	22.48	21.97	22.22	307,272	+0.16(+0.72%)
Jul 20, 2011	22.47	22.49	21.84	22.06	340,539	-0.50(-2.21%)
Jul 19, 2011	21.76	22.56	21.68	22.56	341,796	+1.13(+5.26%)
Jul 18, 2011	21.73	22.07	21.23	21.43	362,924	-0.41(-1.87%)
Jul 15, 2011	22.67	22.77	21.65	21.84	562,594	-0.75(-3.31%)
Jul 14, 2011	23.33	23.67	22.49	22.59	702,411	-1.02(-4.31%)
Jul 13, 2011	23.27	23.78	23.05	23.61	475,445	+0.55(+2.38%)
Jul 12, 2011	22.70	23.25	22.59	23.06	227,528	+0.19(+0.83%)
Jul 11, 2011	23.54	23.54	22.60	22.87	290,678	-0.96(-4.02%)
Jul 08, 2011	23.25	23.85	23.11	23.83	281,582	+0.22(+0.93%)
Jul 07, 2011	23.24	23.63	22.92	23.61	281,460	+0.72(+3.14%)
Jul 06, 2011	22.81	23.16	22.57	22.89	207,680	-0.03(-0.13%)
Jul 05, 2011	23.05	23.18	22.51	22.92	220,487	-0.10(-0.43%)

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.