Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	55.02	55.34	54.49	54.82	458,185	-0.20(-0.36%)
Mar 30, 2006	55.58	56.00	54.31	55.02	349,103	-0.55(-0.99%)
Mar 29, 2006	56.09	56.54	55.42	55.57	404,947	-0.78(-1.38%)
Mar 28, 2006	57.85	57.93	56.15	56.34	679,457	-0.76(-1.33%)
Mar 27, 2006	56.34	57.25	56.34	57.10	245,735	+0.65(+1.15%)
Mar 24, 2006	57.34	57.34	55.83	56.45	973,618	-0.90(-1.57%)
Mar 23, 2006	55.70	58.30	55.61	57.35	516,235	+1.82(+3.27%)
Mar 22, 2006	55.93	56.70	55.38	55.54	515,032	-0.39(-0.70%)
Mar 21, 2006	57.28	57.29	55.86	55.92	774,403	-1.36(-2.37%)
Mar 20, 2006	58.87	58.87	56.95	57.28	612,785	-1.59(-2.69%)
Mar 17, 2006	57.43	59.35	57.32	58.87	971,513	+2.09(+3.69%)
Mar 16, 2006	55.91	57.70	55.86	56.77	560,048	+1.35(+2.43%)
Mar 15, 2006	54.71	55.71	54.53	55.43	961,487	+0.58(+1.05%)
Mar 14, 2006	52.81	55.05	52.81	54.85	512,124	+1.93(+3.66%)
Mar 13, 2006	52.92	53.82	52.31	52.91	411,664	+0.00(+0.00%)
Mar 10, 2006	52.41	54.11	52.28	52.91	380,785	+0.50(+0.95%)
Mar 09, 2006	54.36	54.40	52.30	52.41	590,327	-1.78(-3.28%)
Mar 08, 2006	54.11	54.47	53.09	54.19	600,252	-0.11(-0.20%)
Mar 07, 2006	55.62	55.62	53.46	54.30	678,755	-1.55(-2.77%)
Mar 06, 2006	56.85	57.09	55.19	55.85	551,125	-1.01(-1.77%)
Mar 03, 2006	57.15	57.62	56.80	56.85	469,514	-1.10(-1.89%)
Mar 02, 2006	57.80	58.39	57.19	57.95	573,884	+0.15(+0.26%)
Mar 01, 2006	58.05	58.35	57.45	57.80	642,662	-0.58(-0.99%)
Feb 28, 2006	61.65	61.64	58.34	58.38	696,802	-3.27(-5.31%)
Feb 27, 2006	61.34	62.07	60.42	61.65	496,083	-0.07(-0.11%)
Feb 24, 2006	61.09	61.72	60.77	61.72	385,998	+0.50(+0.81%)
Feb 23, 2006	62.17	62.17	60.97	61.22	464,100	-0.95(-1.52%)
Feb 22, 2006	59.01	62.24	59.01	62.17	653,490	+3.17(+5.38%)
Feb 21, 2006	58.35	59.35	57.91	59.00	520,346	+0.84(+1.44%)
Feb 17, 2006	59.11	59.60	58.12	58.16	202,223	-0.95(-1.60%)
Feb 16, 2006	58.62	59.25	57.88	59.11	352,211	+1.09(+1.87%)
Feb 15, 2006	58.22	59.10	57.10	58.02	490,970	-0.32(-0.55%)
Feb 14, 2006	57.75	58.48	56.50	58.34	732,896	+0.60(+1.04%)
Feb 13, 2006	58.41	58.80	57.50	57.74	335,367	-0.67(-1.14%)
Feb 10, 2006	58.85	58.85	57.83	58.41	367,350	-0.82(-1.38%)
Feb 09, 2006	58.61	60.09	58.61	59.23	407,955	+0.62(+1.06%)
Feb 08, 2006	57.98	58.84	57.20	58.61	489,365	+0.63(+1.08%)
Feb 07, 2006	57.85	59.34	57.60	57.98	738,310	-2.26(-3.76%)
Feb 06, 2006	60.39	61.00	59.74	60.24	746,230	-0.11(-0.18%)
Feb 03, 2006	57.85	60.55	57.50	60.35	729,988	+1.75(+2.98%)
Feb 02, 2006	59.66	59.66	58.32	58.61	670,133	-1.05(-1.76%)
Feb 01, 2006	60.34	60.34	59.58	59.66	695,699	-0.69(-1.14%)
Jan 31, 2006	60.39	60.51	59.32	60.34	690,887	-0.30(-0.49%)
Jan 30, 2006	60.94	61.19	59.77	60.64	697,504	-0.40(-0.65%)
Jan 27, 2006	60.60	62.35	59.61	61.04	910,254	+0.45(+0.74%)
Jan 26, 2006	58.55	61.84	57.85	60.59	1,927,686	+4.11(+7.28%)
Jan 25, 2006	58.05	58.06	55.61	56.48	760,367	-1.57(-2.70%)
Jan 24, 2006	57.95	58.81	57.86	58.05	443,046	+0.41(+0.71%)
Jan 23, 2006	57.60	58.00	57.17	57.64	633,839	-0.39(-0.67%)
Jan 20, 2006	59.80	59.80	57.67	58.03	749,138	-0.86(-1.46%)
Jan 19, 2006	60.99	61.24	58.74	58.89	859,022	-2.10(-3.45%)
Jan 18, 2006	61.29	62.09	60.11	60.99	597,245	-0.65(-1.05%)
Jan 17, 2006	63.09	63.56	61.23	61.64	623,212	-2.60(-4.05%)
Jan 13, 2006	64.23	64.53	63.89	64.24	362,337	+0.01(+0.02%)
Jan 12, 2006	65.23	65.29	63.60	64.23	519,644	-1.00(-1.53%)
Jan 11, 2006	63.83	66.28	63.83	65.23	1,256,650	-2.43(-3.60%)
Jan 10, 2006	65.98	67.73	65.63	67.66	388,204	+1.59(+2.40%)
Jan 09, 2006	63.34	66.48	63.34	66.08	717,155	+2.74(+4.33%)
Jan 06, 2006	62.94	63.52	62.59	63.34	586,417	-0.74(-1.15%)
Jan 05, 2006	62.87	64.48	62.59	64.07	771,395	+1.22(+1.94%)
Jan 04, 2006	63.38	63.73	62.53	62.86	423,796	-0.51(-0.80%)

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.