Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.57	15.10	13.90	14.57	757,197	-0.28(-1.89%)
Dec 28, 2007	15.75	15.75	14.80	14.85	453,565	-0.45(-2.94%)
Dec 27, 2007	15.67	16.33	15.20	15.30	651,735	-0.51(-3.23%)
Dec 26, 2007	16.22	16.64	15.55	15.81	560,135	-0.67(-4.07%)
Dec 24, 2007	16.15	17.40	16.15	16.48	511,950	-1.22(-6.89%)
Dec 21, 2007	15.53	17.70	14.56	17.70	1,668,877	+2.53(+16.68%)
Dec 20, 2007	15.29	15.38	14.52	15.17	388,700	-0.23(-1.49%)
Dec 19, 2007	14.50	15.55	14.30	15.40	692,891	+0.57(+3.84%)
Dec 18, 2007	15.05	15.21	14.69	14.83	622,900	+0.33(+2.28%)
Dec 17, 2007	14.78	15.30	14.27	14.50	545,550	-0.60(-3.97%)
Dec 14, 2007	15.15	15.25	14.61	15.10	502,100	-0.20(-1.31%)
Dec 13, 2007	15.94	15.98	15.04	15.30	524,724	-0.68(-4.26%)
Dec 12, 2007	16.51	17.12	15.76	15.98	716,225	+0.00(+0.00%)
Dec 11, 2007	16.87	17.10	14.95	15.98	760,679	-0.78(-4.65%)
Dec 10, 2007	16.50	17.25	16.31	16.76	879,699	+0.27(+1.64%)
Dec 07, 2007	16.20	16.59	15.82	16.49	435,644	+0.28(+1.73%)
Dec 06, 2007	14.55	16.26	14.01	16.21	770,000	+1.60(+10.95%)
Dec 05, 2007	14.96	14.98	14.30	14.61	345,000	+0.00(+0.00%)
Dec 04, 2007	15.37	15.37	14.50	14.61	402,950	-1.24(-7.82%)
Dec 03, 2007	13.51	15.85	13.50	15.85	395,500	+2.18(+15.95%)
Nov 30, 2007	14.38	14.50	13.60	13.67	680,863	+0.22(+1.64%)
Nov 29, 2007	13.87	14.49	13.14	13.45	465,539	-0.76(-5.35%)
Nov 28, 2007	12.76	14.44	12.76	14.21	633,479	+1.56(+12.33%)
Nov 27, 2007	12.98	13.40	12.00	12.65	1,130,122	-0.19(-1.48%)
Nov 26, 2007	13.85	14.03	12.75	12.84	628,922	-1.44(-10.08%)
Nov 23, 2007	14.33	14.60	14.23	14.28	94,900	+0.08(+0.56%)
Nov 21, 2007	15.10	15.10	13.80	14.20	474,359	-0.90(-5.96%)
Nov 20, 2007	14.90	15.24	14.07	15.10	541,100	+0.28(+1.89%)
Nov 19, 2007	14.76	14.95	14.04	14.82	374,210	-0.13(-0.87%)
Nov 16, 2007	14.65	15.18	14.07	14.95	372,243	+0.36(+2.47%)
Nov 15, 2007	14.73	15.06	14.20	14.59	474,700	-0.31(-2.08%)
Nov 14, 2007	15.37	16.06	14.79	14.90	525,464	-0.40(-2.61%)
Nov 13, 2007	15.00	15.73	14.75	15.30	567,750	+0.43(+2.89%)
Nov 12, 2007	16.86	16.86	14.69	14.87	579,700	-1.00(-6.30%)
Nov 09, 2007	16.00	16.19	15.44	15.87	537,000	-0.41(-2.52%)
Nov 08, 2007	17.26	17.46	15.80	16.28	667,000	-0.98(-5.68%)
Nov 07, 2007	16.63	17.26	16.55	17.26	273,600	-0.05(-0.29%)
Nov 06, 2007	16.56	17.31	16.25	17.31	378,545	+0.56(+3.34%)
Nov 05, 2007	16.05	17.98	16.00	16.75	783,396	+0.04(+0.24%)
Nov 02, 2007	15.50	16.74	14.80	16.71	706,800	+1.21(+7.81%)
Nov 01, 2007	15.50	15.94	15.03	15.50	623,600	-0.59(-3.67%)
Oct 31, 2007	16.81	17.24	15.50	16.09	890,900	-0.76(-4.51%)
Oct 30, 2007	15.34	16.85	15.07	16.85	499,360	+1.15(+7.32%)
Oct 29, 2007	15.79	16.38	14.97	15.70	611,800	+0.05(+0.32%)
Oct 26, 2007	16.24	17.00	15.50	15.65	1,002,000	-0.34(-2.13%)
Oct 25, 2007	15.54	16.28	14.77	15.99	902,600	+0.22(+1.40%)
Oct 24, 2007	14.57	15.88	14.25	15.77	712,300	+1.15(+7.87%)
Oct 23, 2007	14.83	15.50	14.23	14.62	781,800	+0.52(+3.69%)
Oct 22, 2007	13.28	14.75	13.10	14.10	875,500	+0.82(+6.17%)
Oct 19, 2007	13.30	14.00	13.25	13.28	544,300	-0.12(-0.90%)
Oct 18, 2007	13.91	13.91	13.35	13.40	590,900	-0.58(-4.15%)
Oct 17, 2007	14.70	14.90	13.88	13.98	675,900	-0.52(-3.59%)
Oct 16, 2007	15.09	15.46	14.50	14.50	394,800	-0.92(-5.97%)
Oct 15, 2007	15.72	15.91	15.00	15.42	473,000	-0.30(-1.91%)
Oct 12, 2007	16.12	16.21	15.41	15.72	275,100	-0.38(-2.36%)
Oct 11, 2007	15.99	16.30	15.78	16.10	573,500	+0.32(+2.03%)
Oct 10, 2007	15.55	15.87	15.31	15.78	559,100	+0.29(+1.87%)
Oct 09, 2007	16.03	16.03	15.26	15.49	766,100	-0.52(-3.25%)
Oct 08, 2007	17.39	17.39	15.96	16.01	409,600	-1.24(-7.19%)
Oct 05, 2007	16.59	17.50	15.91	17.25	922,200	+0.94(+5.76%)
Oct 04, 2007	17.13	17.21	15.73	16.31	725,000	-0.42(-2.51%)
Oct 03, 2007	16.19	17.15	15.86	16.73	1,005,198	+0.54(+3.34%)
Oct 02, 2007	14.91	16.39	14.91	16.19	1,203,900	+1.50(+10.21%)

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.