Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	53.74	53.74	52.58	53.45	824,432	-0.29(-0.54%)
May 30, 2006	56.04	56.04	53.73	53.74	711,641	-2.42(-4.32%)
May 26, 2006	57.62	57.62	55.53	56.16	533,680	+0.49(+0.88%)
May 25, 2006	55.13	55.91	54.31	55.68	625,819	+0.05(+0.09%)
May 24, 2006	53.48	56.25	53.16	55.63	1,339,665	+2.14(+4.01%)
May 23, 2006	54.36	55.66	53.48	53.48	768,788	-0.21(-0.39%)
May 22, 2006	56.50	56.51	52.91	53.69	1,143,257	-2.83(-5.01%)
May 19, 2006	56.93	56.94	54.72	56.52	1,170,127	-0.66(-1.15%)
May 18, 2006	59.60	59.98	57.14	57.18	865,138	-2.10(-3.55%)
May 17, 2006	59.55	59.99	58.34	59.29	550,925	-0.91(-1.51%)
May 16, 2006	61.04	61.71	59.52	60.19	445,853	-1.03(-1.68%)
May 15, 2006	61.56	62.24	59.86	61.22	559,146	-0.35(-0.57%)
May 12, 2006	62.19	62.27	60.34	61.57	588,723	-0.87(-1.39%)
May 11, 2006	64.53	64.95	62.44	62.44	417,881	-2.56(-3.94%)
May 10, 2006	64.53	66.45	64.53	65.00	548,920	+0.47(+0.73%)
May 09, 2006	64.27	64.88	64.21	64.53	491,571	+0.26(+0.40%)
May 08, 2006	65.38	65.83	64.17	64.27	490,368	-1.11(-1.69%)
May 05, 2006	65.37	65.83	64.16	65.38	493,877	+1.01(+1.56%)
May 04, 2006	64.68	64.68	63.83	64.37	349,002	+0.69(+1.08%)
May 03, 2006	64.60	65.83	63.26	63.68	560,149	-0.92(-1.42%)
May 02, 2006	64.10	64.94	63.03	64.60	704,723	+0.50(+0.78%)
May 01, 2006	64.91	65.38	63.93	64.10	765,680	-1.31(-2.00%)
Apr 28, 2006	65.13	66.61	65.13	65.41	426,002	+0.03(+0.05%)
Apr 27, 2006	64.83	65.54	63.84	65.38	656,799	-0.65(-0.98%)
Apr 26, 2006	61.82	68.16	61.82	66.03	1,382,977	+4.84(+7.91%)
Apr 25, 2006	60.99	61.39	60.76	61.19	543,606	+0.20(+0.33%)
Apr 24, 2006	61.74	61.95	60.73	60.99	427,706	-0.74(-1.20%)
Apr 21, 2006	62.09	62.34	61.44	61.73	259,471	-0.07(-0.11%)
Apr 20, 2006	61.34	62.10	60.84	61.80	245,334	-0.13(-0.21%)
Apr 19, 2006	61.25	62.17	60.70	61.93	557,141	+0.68(+1.11%)
Apr 18, 2006	59.45	61.70	58.55	61.25	776,408	+1.81(+3.04%)
Apr 17, 2006	59.58	60.62	58.93	59.45	363,039	-0.03(-0.05%)
Apr 13, 2006	59.94	59.95	58.97	59.48	371,862	-0.47(-0.78%)
Apr 12, 2006	60.06	60.42	59.78	59.94	450,766	-0.02(-0.03%)
Apr 11, 2006	60.83	60.84	59.81	59.96	595,039	-0.53(-0.87%)
Apr 10, 2006	60.94	61.79	60.37	60.49	548,418	-0.45(-0.74%)
Apr 07, 2006	61.69	61.69	59.74	60.94	717,556	+1.20(+2.00%)
Apr 06, 2006	59.27	61.82	58.85	59.74	822,728	+0.48(+0.81%)
Apr 05, 2006	57.25	59.34	57.25	59.27	687,679	+3.09(+5.50%)
Apr 04, 2006	55.64	56.35	54.88	56.17	417,179	+1.00(+1.81%)
Apr 03, 2006	54.82	55.68	54.37	55.18	358,427	+0.36(+0.66%)
Mar 31, 2006	55.02	55.34	54.49	54.82	458,185	-0.20(-0.36%)
Mar 30, 2006	55.58	56.00	54.31	55.02	349,103	-0.55(-0.99%)
Mar 29, 2006	56.09	56.54	55.42	55.57	404,947	-0.78(-1.38%)
Mar 28, 2006	57.85	57.93	56.15	56.34	679,457	-0.76(-1.33%)
Mar 27, 2006	56.34	57.25	56.34	57.10	245,735	+0.65(+1.15%)
Mar 24, 2006	57.34	57.34	55.83	56.45	973,618	-0.90(-1.57%)
Mar 23, 2006	55.70	58.30	55.61	57.35	516,235	+1.82(+3.27%)
Mar 22, 2006	55.93	56.70	55.38	55.54	515,032	-0.39(-0.70%)
Mar 21, 2006	57.28	57.29	55.86	55.92	774,403	-1.36(-2.37%)
Mar 20, 2006	58.87	58.87	56.95	57.28	612,785	-1.59(-2.69%)
Mar 17, 2006	57.43	59.35	57.32	58.87	971,513	+2.09(+3.69%)
Mar 16, 2006	55.91	57.70	55.86	56.77	560,048	+1.35(+2.43%)
Mar 15, 2006	54.71	55.71	54.53	55.43	961,487	+0.58(+1.05%)
Mar 14, 2006	52.81	55.05	52.81	54.85	512,124	+1.93(+3.66%)
Mar 13, 2006	52.92	53.82	52.31	52.91	411,664	+0.00(+0.00%)
Mar 10, 2006	52.41	54.11	52.28	52.91	380,785	+0.50(+0.95%)
Mar 09, 2006	54.36	54.40	52.30	52.41	590,327	-1.78(-3.28%)
Mar 08, 2006	54.11	54.47	53.09	54.19	600,252	-0.11(-0.20%)
Mar 07, 2006	55.62	55.62	53.46	54.30	678,755	-1.55(-2.77%)
Mar 06, 2006	56.85	57.09	55.19	55.85	551,125	-1.01(-1.77%)
Mar 03, 2006	57.15	57.62	56.80	56.85	469,514	-1.10(-1.89%)
Mar 02, 2006	57.80	58.39	57.19	57.95	573,884	+0.15(+0.26%)

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.