Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	40.42	41.28	40.02	40.84	322,935	+0.44(+1.09%)
Aug 30, 2006	40.64	40.83	39.78	40.41	250,949	-0.42(-1.03%)
Aug 29, 2006	41.14	41.14	39.74	40.82	577,293	-0.32(-0.78%)
Aug 28, 2006	39.95	41.49	39.95	41.14	440,639	+1.27(+3.18%)
Aug 25, 2006	39.90	40.34	39.30	39.88	422,693	-0.22(-0.55%)
Aug 24, 2006	38.56	40.24	38.06	40.10	771,495	+1.55(+4.01%)
Aug 23, 2006	40.15	40.34	38.38	38.55	696,201	-1.81(-4.47%)
Aug 22, 2006	40.59	41.30	39.92	40.36	620,104	+0.21(+0.52%)
Aug 21, 2006	41.76	41.78	39.96	40.15	553,331	-2.19(-5.18%)
Aug 18, 2006	41.59	42.34	40.65	42.34	441,442	+0.96(+2.31%)
Aug 17, 2006	41.72	42.84	41.14	41.38	723,271	-0.81(-1.91%)
Aug 16, 2006	40.28	42.31	40.10	42.19	636,747	+2.16(+5.41%)
Aug 15, 2006	39.35	40.46	38.80	40.03	632,335	+1.82(+4.75%)
Aug 14, 2006	39.57	39.58	37.98	38.21	373,065	-0.54(-1.39%)
Aug 11, 2006	38.93	39.11	38.63	38.75	512,926	-0.57(-1.45%)
Aug 10, 2006	38.40	39.78	38.17	39.32	574,385	+0.68(+1.76%)
Aug 09, 2006	40.03	40.04	37.92	38.64	904,941	-1.53(-3.80%)
Aug 08, 2006	41.95	42.59	39.85	40.17	677,552	-1.69(-4.03%)
Aug 07, 2006	41.40	42.74	40.73	41.85	558,043	+0.45(+1.08%)
Aug 04, 2006	41.10	43.41	40.35	41.40	997,079	+0.30(+0.73%)
Aug 03, 2006	38.70	41.58	38.42	41.10	616,996	+2.00(+5.13%)
Aug 02, 2006	38.88	39.85	38.66	39.10	499,893	+0.53(+1.37%)
Aug 01, 2006	38.45	38.85	37.68	38.57	762,773	-0.10(-0.26%)
Jul 31, 2006	38.40	39.05	38.02	38.67	656,097	-0.17(-0.44%)
Jul 28, 2006	38.18	39.30	38.01	38.84	904,740	+0.91(+2.39%)
Jul 27, 2006	39.95	40.38	37.32	37.93	1,701,000	+0.45(+1.20%)
Jul 26, 2006	37.24	38.21	36.17	37.48	830,949	+0.05(+0.13%)
Jul 25, 2006	36.72	38.50	36.42	37.43	880,979	+0.71(+1.93%)
Jul 24, 2006	35.26	36.74	35.60	36.72	758,261	+1.48(+4.19%)
Jul 21, 2006	35.90	36.12	34.35	35.25	1,099,043	-0.65(-1.81%)
Jul 20, 2006	37.55	38.12	35.85	35.90	950,358	-2.49(-6.50%)
Jul 19, 2006	36.59	38.47	36.54	38.39	973,819	+1.82(+4.96%)
Jul 18, 2006	38.00	38.20	35.67	36.58	1,484,339	-1.31(-3.45%)
Jul 17, 2006	39.00	39.14	37.62	37.88	1,316,104	-0.77(-1.99%)
Jul 14, 2006	41.49	41.50	38.35	38.65	2,131,815	-3.31(-7.89%)
Jul 13, 2006	42.98	43.36	41.78	41.96	618,800	-1.02(-2.37%)
Jul 12, 2006	44.24	44.57	42.84	42.98	532,577	-1.26(-2.84%)
Jul 11, 2006	44.63	44.63	43.71	44.24	755,454	-0.60(-1.33%)
Jul 10, 2006	45.73	45.85	44.64	44.83	602,859	-0.42(-0.93%)
Jul 07, 2006	45.94	46.72	45.10	45.25	916,771	-0.88(-1.90%)
Jul 06, 2006	46.63	46.88	45.71	46.13	932,412	+0.07(+0.15%)
Jul 05, 2006	47.18	47.19	45.84	46.06	852,004	-1.49(-3.13%)
Jul 03, 2006	47.38	47.68	46.47	47.55	384,193	+0.42(+0.89%)
Jun 30, 2006	48.47	48.47	47.13	47.13	1,421,978	-1.20(-2.48%)
Jun 29, 2006	46.43	48.35	46.17	48.32	699,409	+1.98(+4.28%)
Jun 28, 2006	46.56	46.74	45.23	46.34	497,587	-0.21(-0.45%)
Jun 27, 2006	47.96	48.02	45.93	46.55	1,098,140	-1.41(-2.93%)
Jun 26, 2006	47.28	48.97	47.08	47.96	862,431	+1.03(+2.19%)
Jun 23, 2006	46.52	47.50	46.03	46.93	299,976	+0.42(+0.90%)
Jun 22, 2006	46.75	47.06	45.59	46.51	415,976	-0.24(-0.51%)
Jun 21, 2006	45.73	47.39	45.73	46.75	608,474	+1.03(+2.25%)
Jun 20, 2006	46.19	46.74	45.55	45.72	649,079	-0.37(-0.80%)
Jun 19, 2006	47.88	48.24	46.03	46.09	777,511	-1.63(-3.41%)
Jun 16, 2006	48.70	49.23	47.43	47.72	655,896	-0.98(-2.01%)
Jun 15, 2006	46.94	49.18	46.94	48.69	808,491	+1.75(+3.72%)
Jun 14, 2006	47.68	48.22	46.59	46.95	546,914	-0.34(-0.72%)
Jun 13, 2006	47.78	48.59	46.97	47.29	669,131	-0.49(-1.02%)
Jun 12, 2006	50.11	50.11	47.75	47.78	544,909	-2.27(-4.54%)
Jun 09, 2006	50.33	51.22	49.87	50.05	601,455	+0.72(+1.46%)
Jun 08, 2006	49.32	49.63	46.88	49.33	1,053,124	-0.41(-0.82%)
Jun 07, 2006	49.60	50.76	49.18	49.74	921,584	+0.15(+0.30%)
Jun 06, 2006	50.90	50.90	48.42	49.59	1,247,427	-1.30(-2.55%)
Jun 05, 2006	53.75	53.75	50.68	50.89	1,273,093	-2.98(-5.54%)
Jun 02, 2006	55.27	55.53	53.53	53.87	986,552	-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.