Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	22.54	22.70	22.38	22.56	283,500	+0.04(+0.18%)
Jun 29, 2011	23.62	23.63	22.41	22.52	349,798	-1.08(-4.58%)
Jun 28, 2011	23.02	23.71	23.00	23.60	361,199	+0.55(+2.39%)
Jun 27, 2011	22.80	23.12	22.49	23.05	333,525	+0.21(+0.92%)
Jun 24, 2011	22.90	23.29	22.58	22.84	786,676	-0.05(-0.22%)
Jun 23, 2011	22.25	22.96	22.23	22.89	528,603	+0.28(+1.24%)
Jun 22, 2011	22.65	23.16	22.49	22.61	227,019	-0.11(-0.48%)
Jun 21, 2011	22.37	22.81	22.18	22.72	251,381	+0.58(+2.62%)
Jun 20, 2011	22.00	22.19	21.97	22.14	199,344	+0.61(+2.83%)
Jun 17, 2011	21.76	22.17	21.53	21.53	817,484	+0.00(+0.00%)
Jun 16, 2011	21.24	22.19	21.24	21.53	448,481	+0.39(+1.84%)
Jun 15, 2011	21.33	21.50	20.90	21.14	609,875	-0.50(-2.31%)
Jun 14, 2011	21.34	21.84	21.26	21.64	380,251	+0.58(+2.75%)
Jun 13, 2011	21.74	21.81	20.90	21.06	792,394	-0.65(-2.99%)
Jun 10, 2011	21.99	22.01	21.24	21.71	284,746	-0.39(-1.76%)
Jun 09, 2011	22.09	22.44	22.01	22.10	145,155	+0.08(+0.36%)
Jun 08, 2011	22.27	22.40	22.00	22.02	188,204	-0.41(-1.83%)
Jun 07, 2011	22.65	23.00	22.42	22.43	136,578	-0.16(-0.71%)
Jun 06, 2011	23.44	23.50	22.50	22.59	274,060	-0.85(-3.63%)
Jun 03, 2011	23.21	23.79	23.09	23.44	143,262	+0.47(+2.05%)
May 24, 2011	23.28	23.55	22.95	22.97	198,097	-0.25(-1.08%)
May 23, 2011	23.27	23.63	23.16	23.22	147,476	-0.36(-1.53%)
May 20, 2011	23.73	23.92	23.54	23.58	211,147	-0.12(-0.51%)
May 19, 2011	23.42	23.77	23.18	23.70	308,287	+0.49(+2.11%)
May 18, 2011	22.47	23.29	22.43	23.21	239,928	+0.75(+3.34%)
May 17, 2011	22.49	22.75	22.33	22.46	390,726	-0.26(-1.14%)
May 16, 2011	22.32	22.97	22.32	22.72	300,421	+0.19(+0.84%)
May 13, 2011	22.50	22.72	22.32	22.53	289,622	+0.01(+0.04%)
May 12, 2011	21.92	22.61	21.69	22.52	267,271	+0.50(+2.27%)
May 11, 2011	22.06	22.45	21.74	22.02	307,953	-0.18(-0.81%)
May 10, 2011	22.69	22.69	22.13	22.20	243,646	-0.34(-1.51%)
May 09, 2011	22.24	22.66	22.12	22.54	197,621	+0.17(+0.76%)
May 06, 2011	23.12	23.22	22.33	22.37	213,201	-0.45(-1.97%)
May 05, 2011	22.38	23.22	22.33	22.82	275,879	+0.24(+1.06%)
May 04, 2011	22.28	22.79	22.08	22.58	377,578	+0.31(+1.39%)
May 03, 2011	22.98	22.99	22.03	22.27	431,183	-0.79(-3.43%)
May 02, 2011	23.03	23.08	23.01	23.06	328,871	-0.85(-3.56%)
Apr 29, 2011	23.81	24.01	22.86	23.91	608,117	-0.31(-1.28%)
Apr 28, 2011	25.64	25.64	23.26	24.22	1,113,528	-1.58(-6.12%)
Apr 27, 2011	25.85	26.01	25.63	25.80	356,452	-0.02(-0.08%)
Apr 26, 2011	25.78	25.91	25.63	25.82	568,309	+0.15(+0.58%)
Apr 25, 2011	25.54	25.79	25.37	25.67	96,901	+0.27(+1.06%)
Apr 21, 2011	26.30	26.30	25.19	25.40	138,521	-0.65(-2.50%)
Apr 20, 2011	26.24	26.65	25.87	26.05	191,154	+0.36(+1.40%)
Apr 19, 2011	24.92	25.74	24.90	25.69	347,304	+0.95(+3.84%)
Apr 18, 2011	24.28	24.78	24.22	24.74	180,426	+0.02(+0.08%)
Apr 15, 2011	24.50	24.89	24.38	24.72	175,235	+0.20(+0.82%)
Apr 14, 2011	24.18	24.63	24.18	24.52	241,396	+0.01(+0.04%)
Apr 13, 2011	24.70	24.75	24.01	24.51	134,283	-0.01(-0.04%)
Apr 12, 2011	24.35	24.75	24.09	24.52	262,059	-0.10(-0.41%)
Apr 11, 2011	24.58	24.72	24.44	24.62	150,664	+0.10(+0.41%)
Apr 08, 2011	25.19	25.22	24.40	24.52	203,560	-0.43(-1.72%)
Apr 07, 2011	24.68	25.28	24.68	24.95	173,015	+0.34(+1.38%)
Apr 06, 2011	24.74	24.92	24.17	24.61	262,721	+0.01(+0.04%)
Apr 05, 2011	24.25	24.88	23.83	24.60	239,735	+0.05(+0.20%)
Apr 04, 2011	24.35	24.62	24.01	24.55	353,599	+0.24(+0.99%)

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.