Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	60.55	60.67	59.47	60.50	689,100	-0.30(-0.49%)
Jan 30, 2006	61.10	61.35	59.92	60.80	695,700	-0.40(-0.65%)
Jan 27, 2006	60.76	62.51	59.76	61.20	907,900	+0.45(+0.74%)
Jan 26, 2006	58.70	62.00	58.00	60.75	1,922,700	+4.12(+7.28%)
Jan 25, 2006	58.20	58.21	55.75	56.63	758,400	-1.57(-2.70%)
Jan 24, 2006	58.10	58.96	58.01	58.20	441,900	+0.41(+0.71%)
Jan 23, 2006	57.75	58.15	57.32	57.79	632,200	-0.39(-0.67%)
Jan 20, 2006	59.96	59.96	57.82	58.18	747,200	-0.86(-1.46%)
Jan 19, 2006	61.15	61.40	58.89	59.04	856,800	-2.11(-3.45%)
Jan 18, 2006	61.45	62.25	60.27	61.15	595,700	-0.65(-1.05%)
Jan 17, 2006	63.25	63.72	61.39	61.80	621,600	-2.61(-4.05%)
Jan 13, 2006	64.40	64.70	64.06	64.41	361,400	+0.01(+0.02%)
Jan 12, 2006	65.40	65.46	63.77	64.40	518,300	-1.00(-1.53%)
Jan 11, 2006	64.00	66.45	64.00	65.40	1,253,400	-2.44(-3.60%)
Jan 10, 2006	66.15	67.91	65.80	67.84	387,200	+1.59(+2.40%)
Jan 09, 2006	63.50	66.65	63.50	66.25	715,300	+2.75(+4.33%)
Jan 06, 2006	63.10	63.68	62.75	63.50	584,900	-0.74(-1.15%)
Jan 05, 2006	63.03	64.65	62.75	64.24	769,400	+1.22(+1.94%)
Jan 04, 2006	63.54	63.90	62.69	63.02	422,700	-0.51(-0.80%)
Jan 03, 2006	62.92	64.10	61.02	63.53	776,800	+0.61(+0.97%)
Dec 30, 2005	63.90	63.90	62.58	62.92	333,500	-1.08(-1.69%)
Dec 29, 2005	63.87	64.38	63.13	64.00	303,300	+0.14(+0.22%)
Dec 28, 2005	64.20	64.70	63.78	63.86	211,400	-0.76(-1.18%)
Dec 27, 2005	64.70	65.62	64.50	64.62	228,200	-0.08(-0.12%)
Dec 23, 2005	65.80	66.10	64.62	64.70	492,300	-1.25(-1.90%)
Dec 22, 2005	65.69	66.34	65.44	65.95	315,200	+0.26(+0.40%)
Dec 21, 2005	67.08	67.13	65.22	65.69	427,800	-1.39(-2.07%)
Dec 20, 2005	66.94	67.22	66.07	67.08	369,700	+0.23(+0.34%)
Dec 19, 2005	68.58	68.79	66.57	66.85	326,400	-1.98(-2.88%)
Dec 16, 2005	70.70	70.70	68.50	68.83	284,600	-0.62(-0.89%)
Dec 15, 2005	71.20	71.80	68.77	69.45	500,000	-1.10(-1.56%)
Dec 14, 2005	70.78	71.29	70.30	70.55	422,600	-0.33(-0.47%)
Dec 13, 2005	69.19	71.89	68.95	70.88	556,000	+1.70(+2.46%)
Dec 12, 2005	68.26	69.48	68.30	69.18	351,700	+0.93(+1.36%)
Dec 09, 2005	67.90	68.31	66.60	68.25	359,200	+0.43(+0.63%)
Dec 08, 2005	66.60	68.25	65.55	67.82	539,100	+1.12(+1.68%)
Dec 07, 2005	68.26	68.31	66.17	66.70	465,900	-1.54(-2.26%)
Dec 06, 2005	68.10	68.95	67.98	68.24	462,500	+0.75(+1.11%)
Dec 05, 2005	67.35	67.60	66.54	67.49	452,000	-1.03(-1.50%)
Dec 02, 2005	67.50	69.25	67.40	68.52	280,900	+1.02(+1.51%)
Dec 01, 2005	67.00	67.77	66.51	67.50	439,000	+1.03(+1.55%)
Nov 30, 2005	65.69	66.97	64.91	66.47	352,300	+1.16(+1.78%)
Nov 29, 2005	66.00	67.74	65.00	65.31	593,000	-0.33(-0.50%)
Nov 28, 2005	68.15	68.15	65.28	65.64	802,400	-2.50(-3.67%)
Nov 25, 2005	68.31	68.69	67.95	68.14	87,300	-0.07(-0.10%)
Nov 23, 2005	67.81	69.15	67.80	68.21	533,500	+0.41(+0.60%)
Nov 22, 2005	65.20	67.81	64.56	67.80	546,200	+2.50(+3.83%)
Nov 21, 2005	63.17	65.47	63.00	65.30	453,800	+2.13(+3.37%)
Nov 18, 2005	64.04	64.45	62.00	63.17	626,000	+0.37(+0.59%)
Nov 17, 2005	59.75	63.06	59.62	62.80	574,200	+2.30(+3.80%)
Nov 16, 2005	60.32	60.65	58.50	60.50	402,800	+0.70(+1.17%)
Nov 15, 2005	60.30	60.60	58.87	59.80	569,900	-0.50(-0.83%)
Nov 14, 2005	59.25	60.30	58.77	60.30	356,800	+0.90(+1.52%)
Nov 11, 2005	60.25	61.15	58.79	59.40	274,500	-0.55(-0.92%)
Nov 10, 2005	58.00	60.10	57.29	59.95	405,400	+2.01(+3.47%)
Nov 09, 2005	59.17	59.90	57.77	57.94	887,000	-0.33(-0.57%)
Nov 08, 2005	62.70	62.71	58.27	58.27	1,440,600	-7.38(-11.24%)
Nov 07, 2005	63.99	66.24	63.28	65.65	514,100	+1.67(+2.61%)
Nov 04, 2005	64.80	65.02	62.81	63.98	576,300	-0.57(-0.88%)
Nov 03, 2005	67.48	67.98	64.18	64.55	639,900	-1.93(-2.90%)
Nov 02, 2005	63.44	67.01	63.00	66.48	744,700	+3.15(+4.97%)

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.