Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	24.79	26.37	24.79	25.89	679,600	+1.25(+5.07%)
Feb 28, 2012	25.46	25.46	24.49	24.64	814,778	-0.88(-3.45%)
Feb 27, 2012	25.07	25.77	25.02	25.52	387,920	+0.12(+0.47%)
Feb 24, 2012	26.01	26.27	25.27	25.40	296,526	-0.55(-2.12%)
Feb 23, 2012	24.88	25.98	24.70	25.95	531,859	+1.06(+4.26%)
Feb 22, 2012	25.55	26.30	24.71	24.89	810,503	-1.33(-5.07%)
Feb 21, 2012	26.87	27.25	26.00	26.22	365,864	-0.64(-2.38%)
Feb 17, 2012	27.08	27.30	26.63	26.86	379,710	-0.18(-0.67%)
Feb 16, 2012	27.52	27.66	26.81	27.04	471,917	-0.34(-1.24%)
Feb 15, 2012	28.01	28.48	27.28	27.38	725,935	-0.50(-1.79%)
Feb 14, 2012	26.99	27.89	26.46	27.88	1,063,850	+0.74(+2.73%)
Feb 13, 2012	26.89	27.30	26.66	27.14	827,760	+0.50(+1.88%)
Feb 10, 2012	27.03	27.33	26.56	26.64	547,324	-0.86(-3.13%)
Feb 09, 2012	27.67	27.96	26.82	27.50	1,562,308	-0.18(-0.65%)
Feb 08, 2012	26.71	28.02	26.71	27.68	466,705	+0.09(+0.33%)
Feb 07, 2012	27.79	28.30	27.47	27.59	638,164	-0.26(-0.93%)
Feb 06, 2012	28.30	28.64	27.58	27.85	881,654	-0.71(-2.49%)
Feb 03, 2012	27.22	28.66	27.13	28.56	1,238,305	+2.04(+7.69%)
Feb 02, 2012	25.34	26.87	25.29	26.52	1,095,049	+1.15(+4.53%)
Feb 01, 2012	24.61	25.38	24.09	25.37	826,728	+1.17(+4.83%)
Jan 31, 2012	25.54	26.74	23.41	24.20	2,703,666	-2.96(-10.90%)
Jan 30, 2012	27.11	27.44	26.71	27.16	580,676	-0.36(-1.31%)
Jan 27, 2012	27.49	27.75	27.14	27.52	620,225	-0.18(-0.65%)
Jan 26, 2012	27.91	28.25	27.06	27.70	1,114,935	-0.05(-0.18%)
Jan 25, 2012	26.37	27.94	26.21	27.75	884,399	+1.39(+5.27%)
Jan 24, 2012	25.29	26.38	25.07	26.36	564,204	+0.74(+2.89%)
Jan 23, 2012	25.62	26.21	25.46	25.62	1,061,784	+0.09(+0.35%)
Jan 20, 2012	25.83	26.02	24.89	25.53	1,007,099	-0.35(-1.35%)
Jan 19, 2012	25.80	26.09	25.43	25.88	804,714	-0.76(-2.85%)
Jan 18, 2012	25.61	26.66	25.35	26.64	589,585	+0.94(+3.66%)
Jan 17, 2012	26.16	26.67	25.30	25.70	664,305	-0.76(-2.87%)
Jan 13, 2012	26.10	26.89	25.88	26.46	498,089	-0.04(-0.15%)
Jan 12, 2012	26.82	26.85	26.37	26.50	485,081	-0.26(-0.97%)
Jan 11, 2012	25.53	27.46	25.53	26.76	943,191	+1.11(+4.33%)
Jan 10, 2012	24.93	25.76	24.83	25.65	673,374	+1.20(+4.91%)
Jan 09, 2012	24.63	24.75	24.15	24.45	613,461	+0.06(+0.25%)
Jan 06, 2012	24.29	24.75	23.75	24.39	351,157	+0.09(+0.37%)
Jan 05, 2012	23.46	24.33	23.19	24.30	234,990	+0.59(+2.49%)
Jan 04, 2012	23.59	23.99	23.22	23.71	334,043	+0.52(+2.24%)
Dec 30, 2011	23.30	23.46	23.16	23.19	163,002	-0.11(-0.47%)
Dec 29, 2011	22.53	23.37	22.51	23.30	255,912	+0.94(+4.20%)
Dec 28, 2011	22.61	22.70	22.20	22.36	194,807	-0.29(-1.28%)
Dec 27, 2011	22.86	22.99	22.53	22.65	166,350	-0.19(-0.83%)
Dec 23, 2011	23.29	23.35	22.71	22.84	127,791	-0.04(-0.17%)
Dec 21, 2011	22.07	22.93	21.87	22.88	505,848	+0.74(+3.34%)
Dec 20, 2011	20.99	22.19	20.92	22.14	404,226	+1.86(+9.17%)
Dec 19, 2011	20.99	21.27	20.21	20.28	370,553	-0.50(-2.41%)
Dec 16, 2011	21.29	21.86	20.65	20.78	620,097	-0.34(-1.61%)
Dec 15, 2011	20.92	21.34	20.74	21.12	276,369	+0.59(+2.87%)
Dec 14, 2011	21.19	21.27	20.51	20.53	427,555	-0.88(-4.11%)
Dec 13, 2011	22.67	22.78	21.28	21.41	462,735	-0.98(-4.38%)
Dec 12, 2011	22.43	22.53	22.04	22.39	372,916	-0.43(-1.88%)
Dec 09, 2011	22.53	22.98	22.51	22.82	435,085	+0.43(+1.92%)
Dec 08, 2011	22.80	23.01	22.31	22.39	321,482	-0.74(-3.20%)
Dec 07, 2011	22.93	23.31	22.51	23.13	282,787	+0.21(+0.92%)
Dec 06, 2011	22.68	23.12	22.41	22.92	345,322	+0.23(+1.01%)
Dec 05, 2011	22.32	23.04	22.32	22.69	431,318	+0.67(+3.04%)
Dec 02, 2011	22.26	22.70	21.94	22.02	454,329	-0.02(-0.09%)

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.