Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.90	35.43	34.46	34.69	636,200	-0.28(-0.80%)
May 30, 2007	35.00	35.50	34.45	34.97	488,200	-0.03(-0.09%)
May 29, 2007	34.99	35.55	34.46	35.00	668,000	+0.00(+0.00%)
May 25, 2007	35.92	35.92	34.36	35.00	729,900	-0.18(-0.51%)
May 24, 2007	36.65	37.27	35.04	35.18	1,164,246	-0.66(-1.84%)
May 23, 2007	36.49	37.34	35.78	35.84	838,300	-0.40(-1.10%)
May 22, 2007	34.84	36.40	34.71	36.24	860,400	+1.59(+4.59%)
May 21, 2007	34.13	35.16	34.06	34.65	784,670	+0.65(+1.91%)
May 18, 2007	34.13	34.36	33.50	34.00	669,200	-0.30(-0.87%)
May 17, 2007	33.17	34.47	33.02	34.30	934,900	+1.13(+3.41%)
May 16, 2007	32.65	33.20	32.35	33.17	552,100	+0.52(+1.59%)
May 15, 2007	33.38	33.53	32.51	32.65	625,900	-0.57(-1.72%)
May 14, 2007	33.76	33.87	33.05	33.22	446,600	-0.54(-1.60%)
May 11, 2007	34.05	34.63	33.50	33.76	543,200	+0.03(+0.09%)
May 10, 2007	35.36	35.37	33.61	33.73	1,347,700	-1.93(-5.41%)
May 09, 2007	35.39	35.77	34.71	35.66	557,500	+0.33(+0.93%)
May 08, 2007	34.75	35.40	34.09	35.33	487,900	+0.37(+1.06%)
May 07, 2007	35.40	35.70	34.89	34.96	541,500	-0.44(-1.24%)
May 04, 2007	35.60	35.87	35.12	35.40	763,100	-0.20(-0.56%)
May 03, 2007	35.44	36.24	35.21	35.60	916,710	+0.35(+0.99%)
May 02, 2007	35.23	35.50	35.01	35.25	890,000	+0.15(+0.43%)
May 01, 2007	34.99	35.55	33.80	35.10	1,139,010	+0.29(+0.83%)
Apr 30, 2007	35.18	35.47	34.70	34.81	1,225,000	-0.27(-0.77%)
Apr 27, 2007	36.10	36.45	35.01	35.08	1,694,306	-1.86(-5.04%)
Apr 26, 2007	34.96	38.72	33.81	36.94	5,126,494	+4.38(+13.45%)
Apr 25, 2007	33.11	33.25	32.21	32.56	1,242,200	-0.44(-1.33%)
Apr 24, 2007	33.40	33.64	32.32	33.00	716,100	-0.39(-1.17%)
Apr 23, 2007	33.76	33.94	33.07	33.39	535,600	-0.31(-0.92%)
Apr 20, 2007	33.75	34.18	33.42	33.70	944,600	+0.57(+1.72%)
Apr 19, 2007	33.25	34.12	32.88	33.13	931,600	-0.42(-1.25%)
Apr 18, 2007	33.04	33.85	32.00	33.55	1,209,720	+0.51(+1.54%)
Apr 17, 2007	32.80	33.52	32.75	33.04	768,600	+0.66(+2.04%)
Apr 16, 2007	31.98	32.61	31.89	32.38	662,500	+0.70(+2.21%)
Apr 13, 2007	32.30	32.45	31.49	31.68	1,009,100	-0.62(-1.92%)
Apr 12, 2007	31.00	32.38	30.56	32.30	1,431,000	+1.30(+4.19%)
Apr 11, 2007	31.49	31.49	30.65	31.00	1,110,200	-0.48(-1.52%)
Apr 10, 2007	31.24	31.55	31.04	31.48	733,700	+0.17(+0.54%)
Apr 09, 2007	31.31	31.49	30.90	31.31	513,400	+0.04(+0.13%)
Apr 05, 2007	31.20	31.51	30.75	31.27	615,500	+0.34(+1.10%)
Apr 04, 2007	31.83	31.83	30.86	30.93	769,100	-0.90(-2.83%)
Apr 03, 2007	31.09	32.12	31.00	31.83	1,040,100	+0.60(+1.92%)
Apr 02, 2007	32.04	32.17	31.05	31.23	753,400	-0.89(-2.77%)
Mar 30, 2007	32.26	32.82	32.02	32.12	747,500	-0.21(-0.65%)
Mar 29, 2007	33.04	33.27	32.04	32.33	688,800	-0.25(-0.77%)
Mar 28, 2007	33.32	33.33	32.33	32.58	1,180,300	-0.84(-2.51%)
Mar 27, 2007	33.40	33.61	32.58	33.42	1,366,138	-0.08(-0.24%)
Mar 26, 2007	34.31	34.31	32.90	33.50	1,054,700	-0.44(-1.30%)
Mar 23, 2007	34.13	35.29	33.71	33.94	1,365,500	-0.07(-0.21%)
Mar 22, 2007	35.00	35.50	33.86	34.01	1,228,200	-0.40(-1.16%)
Mar 21, 2007	33.00	34.47	32.62	34.41	1,181,800	+1.39(+4.21%)
Mar 20, 2007	33.03	33.41	32.16	33.02	967,000	+0.30(+0.92%)
Mar 19, 2007	33.13	33.35	32.51	32.72	1,046,100	+0.38(+1.18%)
Mar 16, 2007	32.97	33.62	32.33	32.34	1,249,500	-0.62(-1.88%)
Mar 15, 2007	32.17	33.32	32.11	32.96	953,300	+0.80(+2.49%)
Mar 14, 2007	31.82	32.55	30.66	32.16	1,449,200	+0.39(+1.23%)
Mar 13, 2007	33.97	33.86	31.45	31.77	1,683,100	-2.20(-6.48%)
Mar 12, 2007	34.64	35.07	33.80	33.97	991,100	-1.28(-3.63%)
Mar 09, 2007	35.69	36.00	34.01	35.25	993,600	+0.40(+1.15%)
Mar 08, 2007	35.30	35.58	34.63	34.85	637,100	+0.01(+0.03%)
Mar 07, 2007	35.31	35.75	34.77	34.84	797,400	-0.43(-1.22%)
Mar 06, 2007	35.17	35.74	34.60	35.27	876,000	+1.00(+2.92%)
Mar 05, 2007	37.35	37.35	34.23	34.27	1,213,500	-3.55(-9.39%)
Mar 02, 2007	38.48	38.86	37.82	37.82	460,100	-0.91(-2.35%)

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.