Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	40.52	41.39	40.12	40.95	322,100	+0.44(+1.09%)
Aug 30, 2006	40.75	40.94	39.88	40.51	250,300	-0.42(-1.03%)
Aug 29, 2006	41.25	41.25	39.84	40.93	575,800	-0.32(-0.78%)
Aug 28, 2006	40.05	41.60	40.05	41.25	439,500	+1.27(+3.18%)
Aug 25, 2006	40.00	40.44	39.40	39.98	421,600	-0.22(-0.55%)
Aug 24, 2006	38.66	40.34	38.16	40.20	769,500	+1.55(+4.01%)
Aug 23, 2006	40.25	40.44	38.48	38.65	694,400	-1.81(-4.47%)
Aug 22, 2006	40.70	41.41	40.02	40.46	618,500	+0.21(+0.52%)
Aug 21, 2006	41.87	41.89	40.06	40.25	551,900	-2.20(-5.18%)
Aug 18, 2006	41.70	42.45	40.76	42.45	440,300	+0.96(+2.31%)
Aug 17, 2006	41.83	42.95	41.25	41.49	721,400	-0.81(-1.91%)
Aug 16, 2006	40.38	42.42	40.20	42.30	635,100	+2.17(+5.41%)
Aug 15, 2006	39.45	40.57	38.90	40.13	630,700	+1.82(+4.75%)
Aug 14, 2006	39.67	39.68	38.08	38.31	372,100	-0.54(-1.39%)
Aug 11, 2006	39.03	39.21	38.73	38.85	511,600	-0.57(-1.45%)
Aug 10, 2006	38.50	39.88	38.27	39.42	572,900	+0.68(+1.76%)
Aug 09, 2006	40.13	40.14	38.02	38.74	902,600	-1.53(-3.80%)
Aug 08, 2006	42.06	42.70	39.95	40.27	675,800	-1.69(-4.03%)
Aug 07, 2006	41.51	42.85	40.84	41.96	556,600	+0.45(+1.08%)
Aug 04, 2006	41.21	43.52	40.45	41.51	994,500	+0.30(+0.73%)
Aug 03, 2006	38.80	41.69	38.52	41.21	615,400	+2.01(+5.13%)
Aug 02, 2006	38.98	39.95	38.76	39.20	498,600	+0.53(+1.37%)
Aug 01, 2006	38.55	38.95	37.78	38.67	760,800	-0.10(-0.26%)
Jul 31, 2006	38.50	39.15	38.12	38.77	654,400	-0.17(-0.44%)
Jul 28, 2006	38.28	39.40	38.11	38.94	902,400	+0.91(+2.39%)
Jul 27, 2006	40.05	40.48	37.42	38.03	1,696,600	+0.45(+1.20%)
Jul 26, 2006	37.34	38.31	36.26	37.58	828,800	+0.05(+0.13%)
Jul 25, 2006	36.82	38.60	36.51	37.53	878,700	+0.71(+1.93%)
Jul 24, 2006	35.35	36.84	35.69	36.82	756,300	+1.48(+4.19%)
Jul 21, 2006	35.99	36.21	34.44	35.34	1,096,200	-0.65(-1.81%)
Jul 20, 2006	37.65	38.22	35.94	35.99	947,900	-2.50(-6.50%)
Jul 19, 2006	36.68	38.57	36.63	38.49	971,300	+1.82(+4.96%)
Jul 18, 2006	38.10	38.30	35.76	36.67	1,480,500	-1.31(-3.45%)
Jul 17, 2006	39.10	39.24	37.72	37.98	1,312,700	-0.77(-1.99%)
Jul 14, 2006	41.60	41.61	38.45	38.75	2,126,300	-3.32(-7.89%)
Jul 13, 2006	43.09	43.47	41.89	42.07	617,200	-1.02(-2.37%)
Jul 12, 2006	44.35	44.69	42.95	43.09	531,200	-1.26(-2.84%)
Jul 11, 2006	44.75	44.75	43.82	44.35	753,500	-0.60(-1.33%)
Jul 10, 2006	45.85	45.97	44.76	44.95	601,300	-0.42(-0.93%)
Jul 07, 2006	46.06	46.84	45.22	45.37	914,400	-0.88(-1.90%)
Jul 06, 2006	46.75	47.00	45.83	46.25	930,000	+0.07(+0.15%)
Jul 05, 2006	47.30	47.31	45.96	46.18	849,800	-1.49(-3.13%)
Jul 03, 2006	47.50	47.80	46.59	47.67	383,200	+0.42(+0.89%)
Jun 30, 2006	48.60	48.60	47.25	47.25	1,418,300	-1.20(-2.48%)
Jun 29, 2006	46.55	48.48	46.29	48.45	697,600	+1.99(+4.28%)
Jun 28, 2006	46.68	46.86	45.35	46.46	496,300	-0.21(-0.45%)
Jun 27, 2006	48.08	48.14	46.05	46.67	1,095,300	-1.41(-2.93%)
Jun 26, 2006	47.40	49.10	47.20	48.08	860,200	+1.03(+2.19%)
Jun 23, 2006	46.64	47.62	46.15	47.05	299,200	+0.42(+0.90%)
Jun 22, 2006	46.87	47.18	45.71	46.63	414,900	-0.24(-0.51%)
Jun 21, 2006	45.85	47.51	45.85	46.87	606,900	+1.03(+2.25%)
Jun 20, 2006	46.31	46.86	45.67	45.84	647,400	-0.37(-0.80%)
Jun 19, 2006	48.00	48.37	46.15	46.21	775,500	-1.63(-3.41%)
Jun 16, 2006	48.83	49.36	47.55	47.84	654,200	-0.98(-2.01%)
Jun 15, 2006	47.06	49.31	47.06	48.82	806,400	+1.75(+3.72%)
Jun 14, 2006	47.80	48.35	46.71	47.07	545,500	-0.34(-0.72%)
Jun 13, 2006	47.90	48.72	47.09	47.41	667,400	-0.49(-1.02%)
Jun 12, 2006	50.24	50.24	47.87	47.90	543,500	-2.28(-4.54%)
Jun 09, 2006	50.46	51.35	50.00	50.18	599,900	+0.72(+1.46%)
Jun 08, 2006	49.45	49.76	47.00	49.46	1,050,400	-0.41(-0.82%)
Jun 07, 2006	49.73	50.89	49.31	49.87	919,200	+0.15(+0.30%)
Jun 06, 2006	51.03	51.03	48.55	49.72	1,244,200	-1.30(-2.55%)
Jun 05, 2006	53.89	53.89	50.81	51.02	1,269,800	-2.99(-5.54%)
Jun 02, 2006	55.41	55.67	53.67	54.01	984,000	-1.36(-2.46%)

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.