Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	19.04	19.55	18.45	18.68	401,978	-0.02(-0.11%)
Aug 30, 2011	18.31	18.93	18.01	18.70	289,901	+0.28(+1.52%)
Aug 29, 2011	17.36	18.44	17.36	18.42	325,352	+1.30(+7.57%)
Aug 26, 2011	16.32	17.24	16.12	17.13	346,868	+0.64(+3.87%)
Aug 25, 2011	16.47	16.70	15.78	16.49	423,568	+0.22(+1.35%)
Aug 24, 2011	15.64	16.54	15.32	16.27	844,390	+0.62(+3.95%)
Aug 23, 2011	15.38	15.71	15.09	15.65	494,555	+0.25(+1.62%)
Aug 22, 2011	16.09	16.10	15.17	15.40	328,824	-0.22(-1.40%)
Aug 19, 2011	15.88	16.53	15.55	15.62	296,744	-0.64(-3.93%)
Aug 18, 2011	16.95	16.95	16.10	16.26	342,078	-1.39(-7.86%)
Aug 17, 2011	18.16	18.20	17.30	17.64	215,396	-0.36(-1.99%)
Aug 16, 2011	17.88	18.38	17.75	18.00	218,373	-0.16(-0.88%)
Aug 15, 2011	17.50	18.19	17.43	18.16	268,087	+0.88(+5.08%)
Aug 12, 2011	17.49	17.86	17.00	17.29	219,667	+0.00(+0.00%)
Aug 11, 2011	16.44	17.63	15.92	17.29	556,607	+0.95(+5.80%)
Aug 10, 2011	17.30	17.36	16.27	16.34	703,523	-1.50(-8.39%)
Aug 09, 2011	18.79	18.02	15.99	17.83	808,690	+0.48(+2.76%)
Aug 08, 2011	18.79	19.26	16.96	17.36	645,362	-2.16(-11.09%)
Aug 05, 2011	20.75	21.11	18.95	19.52	667,960	-0.88(-4.30%)
Aug 04, 2011	21.25	21.45	20.34	20.40	666,053	-1.25(-5.76%)
Aug 03, 2011	21.11	22.00	20.38	21.64	506,488	+0.48(+2.26%)
Aug 02, 2011	21.68	22.08	21.17	21.17	433,276	-0.69(-3.15%)
Aug 01, 2011	22.25	22.36	21.59	21.85	509,373	+0.06(+0.27%)
Jul 29, 2011	22.34	22.60	21.08	21.79	797,270	+1.06(+5.10%)
Jul 28, 2011	20.92	21.83	20.70	20.74	395,331	-0.14(-0.67%)
Jul 27, 2011	21.39	21.44	20.81	20.88	288,904	-0.59(-2.74%)
Jul 26, 2011	22.03	22.03	21.32	21.46	175,576	-0.53(-2.40%)
Jul 25, 2011	21.84	22.21	21.70	21.99	206,516	-0.07(-0.32%)
Jul 22, 2011	21.89	22.18	21.89	22.06	166,776	-0.16(-0.72%)
Jul 21, 2011	22.15	22.48	21.97	22.22	307,272	+0.16(+0.72%)
Jul 20, 2011	22.47	22.49	21.84	22.06	340,539	-0.50(-2.21%)
Jul 19, 2011	21.76	22.56	21.68	22.56	341,796	+1.13(+5.26%)
Jul 18, 2011	21.73	22.07	21.23	21.43	362,924	-0.41(-1.87%)
Jul 15, 2011	22.67	22.77	21.65	21.84	562,594	-0.75(-3.31%)
Jul 14, 2011	23.33	23.67	22.49	22.59	702,411	-1.02(-4.31%)
Jul 13, 2011	23.27	23.78	23.05	23.61	475,445	+0.55(+2.38%)
Jul 12, 2011	22.70	23.25	22.59	23.06	227,528	+0.19(+0.83%)
Jul 11, 2011	23.54	23.54	22.60	22.87	290,678	-0.96(-4.02%)
Jul 08, 2011	23.25	23.85	23.11	23.83	281,582	+0.22(+0.93%)
Jul 07, 2011	23.24	23.63	22.92	23.61	281,460	+0.72(+3.14%)
Jul 06, 2011	22.81	23.16	22.57	22.89	207,680	-0.03(-0.13%)
Jul 05, 2011	23.05	23.18	22.51	22.92	220,487	-0.10(-0.43%)
Jul 01, 2011	22.50	23.33	22.44	23.02	230,590	+0.52(+2.31%)
Jun 30, 2011	22.48	22.64	22.32	22.50	284,235	+0.04(+0.18%)
Jun 29, 2011	23.56	23.57	22.35	22.46	350,705	-1.08(-4.58%)
Jun 28, 2011	22.96	23.65	22.94	23.54	362,135	+0.55(+2.39%)
Jun 27, 2011	22.74	23.06	22.43	22.99	334,390	+0.21(+0.92%)
Jun 24, 2011	22.84	23.23	22.52	22.78	788,716	-0.05(-0.22%)
Jun 23, 2011	22.19	22.90	22.17	22.83	529,974	+0.28(+1.24%)
Jun 22, 2011	22.59	23.10	22.43	22.55	227,607	-0.11(-0.48%)
Jun 21, 2011	22.31	22.75	22.12	22.66	252,033	+0.58(+2.62%)
Jun 20, 2011	21.94	22.13	21.91	22.08	199,861	+0.61(+2.83%)
Jun 17, 2011	21.70	22.11	21.47	21.47	819,604	+0.00(+0.00%)
Jun 16, 2011	21.19	22.13	21.19	21.47	449,644	+0.39(+1.84%)
Jun 15, 2011	21.27	21.44	20.85	21.09	611,456	-0.50(-2.31%)
Jun 14, 2011	21.28	21.78	21.20	21.58	381,237	+0.58(+2.75%)
Jun 13, 2011	21.68	21.75	20.85	21.01	794,449	-0.65(-2.99%)
Jun 10, 2011	21.93	21.95	21.19	21.65	285,484	-0.39(-1.76%)
Jun 09, 2011	22.03	22.38	21.95	22.04	145,531	+0.08(+0.36%)
Jun 08, 2011	22.21	22.34	21.94	21.96	188,692	-0.41(-1.83%)
Jun 07, 2011	22.59	22.94	22.36	22.37	136,932	-0.16(-0.71%)
Jun 06, 2011	23.38	23.44	22.44	22.53	274,770	-0.85(-3.63%)

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.