Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.50	19.50	18.72	18.86	430,445	-0.42(-2.18%)
Jun 29, 2009	19.09	19.49	18.26	19.28	504,875	+0.20(+1.05%)
Jun 26, 2009	19.19	19.55	18.46	19.08	594,456	-0.10(-0.52%)
Jun 25, 2009	18.34	19.24	18.25	19.18	740,196	+1.26(+7.03%)
Jun 24, 2009	17.71	18.50	17.50	17.92	599,906	+0.54(+3.11%)
Jun 23, 2009	17.27	18.02	16.90	17.38	637,917	+0.22(+1.28%)
Jun 22, 2009	18.37	18.37	17.16	17.16	727,870	-1.41(-7.59%)
Jun 19, 2009	17.69	19.08	17.68	18.57	3,282,827	+1.08(+6.17%)
Jun 18, 2009	17.33	17.49	16.55	17.49	623,203	+0.03(+0.17%)
Jun 17, 2009	16.45	17.61	15.90	17.46	754,312	+1.02(+6.20%)
Jun 16, 2009	16.96	17.39	16.20	16.44	533,512	-0.13(-0.78%)
Jun 15, 2009	16.51	16.82	16.20	16.57	754,682	-0.64(-3.72%)
Jun 12, 2009	17.30	17.40	16.97	17.21	372,626	-0.18(-1.04%)
Jun 11, 2009	17.92	17.99	17.20	17.39	571,601	-0.56(-3.12%)
Jun 10, 2009	18.95	19.13	17.60	17.95	560,716	-0.68(-3.65%)
Jun 09, 2009	18.25	18.98	17.96	18.63	473,551	+0.55(+3.04%)
Jun 08, 2009	18.04	18.36	17.58	18.08	416,566	+0.19(+1.06%)
Jun 05, 2009	18.85	18.87	17.83	17.89	416,951	-0.67(-3.61%)
Jun 04, 2009	18.56	18.71	17.86	18.56	478,919	+0.16(+0.87%)
Jun 03, 2009	19.05	19.07	17.93	18.40	772,456	-1.01(-5.20%)
Jun 02, 2009	19.48	20.15	18.68	19.41	1,263,109	-1.19(-5.78%)
Jun 01, 2009	21.86	21.86	20.29	20.60	656,064	-0.27(-1.29%)
May 29, 2009	19.20	20.87	18.89	20.87	907,774	+1.83(+9.61%)
May 28, 2009	20.13	20.25	18.05	19.04	1,024,048	-0.69(-3.50%)
May 27, 2009	20.64	21.46	19.61	19.73	736,987	-1.10(-5.28%)
May 26, 2009	19.17	21.29	19.04	20.83	857,349	+1.51(+7.82%)
May 22, 2009	19.75	20.04	19.20	19.32	581,238	-0.27(-1.38%)
May 21, 2009	19.45	19.94	19.17	19.59	761,853	-0.26(-1.31%)
May 20, 2009	20.91	21.71	19.78	19.85	913,160	-0.82(-3.97%)
May 19, 2009	20.26	21.28	19.84	20.67	813,986	-0.23(-1.10%)
May 18, 2009	19.69	21.09	19.48	20.90	1,192,367	+1.75(+9.14%)
May 15, 2009	19.26	20.17	18.80	19.15	875,444	-0.27(-1.39%)
May 14, 2009	19.00	20.52	18.34	19.42	1,063,832	+0.52(+2.75%)
May 13, 2009	19.50	19.69	18.65	18.90	952,645	-1.15(-5.74%)
May 12, 2009	22.21	22.21	19.72	20.05	1,078,847	-1.42(-6.61%)
May 11, 2009	21.30	21.92	20.76	21.47	961,527	-0.68(-3.07%)
May 08, 2009	21.08	22.17	19.96	22.15	1,352,308	+1.87(+9.22%)
May 07, 2009	22.63	22.75	19.91	20.28	1,194,350	-2.12(-9.46%)
May 06, 2009	23.36	23.40	21.39	22.40	889,727	-0.53(-2.31%)
May 05, 2009	23.16	23.16	22.06	22.93	1,059,196	-0.45(-1.92%)
May 04, 2009	21.22	23.51	20.80	23.38	1,676,430	+2.75(+13.33%)
May 01, 2009	21.05	21.73	20.11	20.63	1,486,556	-0.18(-0.86%)
Apr 30, 2009	21.80	22.30	20.78	20.81	2,767,011	-0.99(-4.54%)
Apr 29, 2009	20.54	23.19	20.40	21.80	3,220,390	+1.70(+8.46%)
Apr 28, 2009	18.54	21.12	17.73	20.10	2,313,328	+2.68(+15.38%)
Apr 27, 2009	16.98	18.75	16.75	17.42	1,481,233	-0.14(-0.80%)
Apr 24, 2009	16.64	18.34	16.35	17.56	1,725,132	+1.19(+7.27%)
Apr 23, 2009	16.57	17.08	15.52	16.37	611,804	-0.08(-0.49%)
Apr 22, 2009	15.61	17.30	15.43	16.45	1,065,219	+0.37(+2.30%)
Apr 21, 2009	14.71	16.32	14.51	16.08	725,093	+1.37(+9.31%)
Apr 20, 2009	15.40	15.74	14.51	14.71	1,175,044	-1.27(-7.95%)
Apr 17, 2009	14.87	16.73	14.76	15.98	941,504	+1.17(+7.90%)
Apr 16, 2009	14.25	14.96	13.61	14.81	854,931	+0.86(+6.16%)
Apr 15, 2009	12.56	14.11	12.50	13.95	1,198,927	+1.05(+8.14%)
Apr 14, 2009	13.07	13.57	12.64	12.90	462,838	-0.55(-4.09%)
Apr 13, 2009	12.90	13.53	12.26	13.45	540,564	+0.09(+0.67%)
Apr 09, 2009	12.89	13.67	12.61	13.36	803,829	+0.99(+8.00%)
Apr 08, 2009	12.75	13.42	11.97	12.37	600,074	+0.27(+2.23%)
Apr 07, 2009	12.60	12.75	12.02	12.10	420,626	-0.90(-6.92%)
Apr 06, 2009	13.01	13.12	12.41	13.00	469,862	-0.42(-3.13%)
Apr 03, 2009	12.58	13.53	12.18	13.42	713,503	+0.70(+5.50%)
Apr 02, 2009	11.99	13.10	11.99	12.72	767,648	+1.24(+10.80%)

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.