Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.08	18.32	17.56	17.78	504,553	-0.33(-1.82%)
Nov 27, 2009	18.05	18.56	17.96	18.11	263,166	-0.62(-3.30%)
Nov 25, 2009	18.78	19.04	18.45	18.73	424,158	+0.03(+0.16%)
Nov 24, 2009	18.54	18.88	18.07	18.70	704,432	+0.17(+0.92%)
Nov 23, 2009	18.50	19.11	18.34	18.53	585,115	+0.38(+2.09%)
Nov 20, 2009	18.28	18.32	17.76	18.15	869,635	-0.38(-2.05%)
Nov 19, 2009	18.83	18.91	18.50	18.53	652,771	-0.81(-4.18%)
Nov 18, 2009	19.34	19.82	19.08	19.34	651,129	+0.03(+0.15%)
Nov 17, 2009	19.11	19.32	18.75	19.31	581,422	+0.08(+0.41%)
Nov 16, 2009	19.33	19.63	19.07	19.23	475,656	+0.22(+1.15%)
Nov 13, 2009	19.05	19.56	18.80	19.01	419,957	-0.18(-0.94%)
Nov 12, 2009	20.10	20.17	19.13	19.19	566,950	-1.05(-5.18%)
Nov 11, 2009	19.85	20.50	19.84	20.24	698,258	+0.86(+4.43%)
Nov 10, 2009	19.98	20.49	19.17	19.38	685,350	-0.79(-3.91%)
Nov 09, 2009	20.21	20.30	19.58	20.17	701,819	+0.32(+1.61%)
Nov 06, 2009	18.93	20.05	18.63	19.85	1,231,372	+1.45(+7.86%)
Nov 05, 2009	18.15	18.90	18.07	18.40	1,253,197	+0.47(+2.61%)
Nov 04, 2009	18.28	18.74	17.83	17.93	973,784	-0.11(-0.61%)
Nov 03, 2009	17.25	18.08	17.15	18.04	721,252	+0.41(+2.32%)
Nov 02, 2009	18.37	18.47	17.09	17.63	744,204	-0.56(-3.07%)
Oct 30, 2009	18.61	18.82	17.89	18.19	772,341	-0.60(-3.18%)
Oct 29, 2009	18.83	19.41	18.61	18.79	939,037	+0.25(+1.35%)
Oct 28, 2009	19.07	19.07	18.14	18.54	1,402,529	-0.71(-3.68%)
Oct 27, 2009	19.61	20.05	18.75	19.25	1,614,389	+0.09(+0.47%)
Oct 26, 2009	19.59	20.11	18.90	19.16	779,954	-0.47(-2.39%)
Oct 23, 2009	19.74	19.81	19.31	19.63	829,130	-1.01(-4.88%)
Oct 22, 2009	19.17	20.94	18.75	20.64	757,751	+1.46(+7.59%)
Oct 21, 2009	19.45	20.34	19.02	19.18	574,208	-0.42(-2.14%)
Oct 20, 2009	19.70	19.94	19.55	19.60	622,966	-0.73(-3.58%)
Oct 19, 2009	20.80	20.88	20.19	20.33	357,311	-0.22(-1.07%)
Oct 16, 2009	21.47	21.51	20.44	20.55	628,481	-1.17(-5.37%)
Oct 15, 2009	21.55	21.85	21.25	21.71	445,619	-0.02(-0.09%)
Oct 14, 2009	21.47	21.76	21.07	21.73	530,723	+0.72(+3.42%)
Oct 13, 2009	20.06	21.25	19.95	21.02	742,702	+0.90(+4.46%)
Oct 12, 2009	20.07	20.56	19.82	20.12	298,486	+0.03(+0.15%)
Oct 09, 2009	20.02	20.59	19.61	20.09	448,413	-0.04(-0.20%)
Oct 08, 2009	19.06	20.30	18.84	20.13	735,147	+1.46(+7.80%)
Oct 07, 2009	19.41	19.49	18.46	18.67	443,171	-0.73(-3.75%)
Oct 06, 2009	19.23	19.84	18.95	19.40	492,088	+0.48(+2.53%)
Oct 05, 2009	18.97	19.32	18.47	18.92	459,954	+0.34(+1.82%)
Oct 02, 2009	18.31	19.06	18.21	18.58	702,406	-0.18(-0.96%)
Oct 01, 2009	20.10	20.10	18.71	18.76	984,510	-1.49(-7.34%)
Sep 30, 2009	21.36	21.40	20.17	20.25	759,585	-1.06(-4.96%)
Sep 29, 2009	21.62	21.89	21.09	21.30	511,498	+0.01(+0.05%)
Sep 28, 2009	20.84	21.44	20.71	21.29	464,054	+0.59(+2.84%)
Sep 25, 2009	21.07	21.72	20.54	20.71	825,925	-0.68(-3.17%)
Sep 24, 2009	21.20	22.11	20.79	21.38	1,614,725	+1.29(+6.40%)
Sep 23, 2009	21.81	21.81	20.08	20.10	1,040,353	-1.59(-7.31%)
Sep 22, 2009	22.08	22.23	21.42	21.68	423,998	+0.00(+0.00%)
Sep 21, 2009	21.94	21.94	21.11	21.68	491,193	-0.46(-2.07%)
Sep 18, 2009	22.52	23.17	22.06	22.14	854,402	-0.18(-0.80%)
Sep 17, 2009	23.27	23.94	21.94	22.32	883,330	-0.76(-3.31%)
Sep 16, 2009	22.25	23.64	22.18	23.09	893,360	+1.04(+4.73%)
Sep 15, 2009	21.84	22.44	21.83	22.04	679,141	+0.19(+0.87%)
Sep 14, 2009	21.50	22.01	21.20	21.85	325,950	-0.01(-0.05%)
Sep 11, 2009	22.42	22.59	21.67	21.86	273,430	-0.48(-2.14%)
Sep 10, 2009	22.10	22.51	21.54	22.34	570,141	+0.27(+1.22%)
Sep 09, 2009	22.04	22.51	21.69	22.07	867,050	-0.18(-0.81%)
Sep 08, 2009	22.30	22.52	21.44	22.25	951,322	+0.37(+1.69%)
Sep 04, 2009	21.49	21.91	20.95	21.88	803,203	+0.49(+2.28%)
Sep 03, 2009	21.09	21.48	20.50	21.39	642,858	+0.55(+2.63%)
Sep 02, 2009	21.30	21.45	20.51	20.85	943,923	-0.63(-2.93%)

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.