Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2007	47.73	47.73	44.72	45.05	738,200	-2.67(-5.60%)
Dec 29, 2006	47.15	47.88	47.15	47.72	251,500	+0.33(+0.70%)
Dec 28, 2006	47.25	48.12	47.00	47.39	197,400	-0.05(-0.11%)
Dec 27, 2006	46.64	47.51	46.64	47.44	400,400	+0.90(+1.93%)
Dec 26, 2006	45.93	46.81	45.93	46.54	205,400	+0.49(+1.06%)
Dec 22, 2006	46.28	46.51	45.76	46.05	227,800	-0.14(-0.30%)
Dec 21, 2006	46.40	46.82	46.07	46.19	314,300	-0.11(-0.24%)
Dec 20, 2006	45.76	46.75	45.69	46.30	237,300	+0.54(+1.18%)
Dec 19, 2006	46.17	46.42	45.20	45.76	539,000	-0.97(-2.08%)
Dec 18, 2006	47.57	47.62	46.55	46.73	402,600	-0.69(-1.46%)
Dec 15, 2006	48.90	49.00	47.17	47.42	608,900	-0.26(-0.55%)
Dec 14, 2006	47.78	48.50	47.46	47.68	363,700	+0.00(+0.00%)
Dec 13, 2006	47.66	48.97	47.45	47.68	371,100	+0.30(+0.63%)
Dec 12, 2006	47.94	48.21	47.00	47.38	441,600	-0.71(-1.48%)
Dec 11, 2006	48.02	48.72	47.70	48.09	332,800	+0.28(+0.59%)
Dec 08, 2006	49.35	49.87	47.43	47.81	706,200	-1.59(-3.22%)
Dec 07, 2006	50.00	50.12	48.82	49.40	648,100	-1.10(-2.18%)
Dec 06, 2006	50.49	51.11	49.89	50.50	724,900	+1.00(+2.02%)
Dec 05, 2006	48.78	49.78	48.78	49.50	590,100	+1.07(+2.21%)
Dec 04, 2006	48.55	48.69	47.80	48.43	412,400	+0.08(+0.17%)

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.