Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.30	23.46	23.16	23.19	163,002	-0.11(-0.47%)
Dec 29, 2011	22.53	23.37	22.51	23.30	255,912	+0.94(+4.20%)
Dec 28, 2011	22.61	22.70	22.20	22.36	194,807	-0.29(-1.28%)
Dec 27, 2011	22.86	22.99	22.53	22.65	166,350	-0.19(-0.83%)
Dec 23, 2011	23.29	23.35	22.71	22.84	127,791	-0.04(-0.17%)
Dec 21, 2011	22.07	22.93	21.87	22.88	505,848	+0.74(+3.34%)
Dec 20, 2011	20.99	22.19	20.92	22.14	404,226	+1.86(+9.17%)
Dec 19, 2011	20.99	21.27	20.21	20.28	370,553	-0.50(-2.41%)
Dec 16, 2011	21.29	21.86	20.65	20.78	620,097	-0.34(-1.61%)
Dec 15, 2011	20.92	21.34	20.74	21.12	276,369	+0.59(+2.87%)
Dec 14, 2011	21.19	21.27	20.51	20.53	427,555	-0.88(-4.11%)
Dec 13, 2011	22.67	22.78	21.28	21.41	462,735	-0.98(-4.38%)
Dec 12, 2011	22.43	22.53	22.04	22.39	372,916	-0.43(-1.88%)
Dec 09, 2011	22.53	22.98	22.51	22.82	435,085	+0.43(+1.92%)
Dec 08, 2011	22.80	23.01	22.31	22.39	321,482	-0.74(-3.20%)
Dec 07, 2011	22.93	23.31	22.51	23.13	282,787	+0.21(+0.92%)
Dec 06, 2011	22.68	23.12	22.41	22.92	345,322	+0.23(+1.01%)
Dec 05, 2011	22.32	23.04	22.32	22.69	431,318	+0.67(+3.04%)
Dec 02, 2011	22.26	22.70	21.94	22.02	454,329	-0.02(-0.09%)
Dec 01, 2011	21.67	22.35	21.28	22.04	329,212	+0.22(+1.01%)
Nov 30, 2011	21.03	21.84	20.71	21.82	730,620	+1.76(+8.77%)
Nov 29, 2011	19.75	20.29	19.47	20.06	461,254	+0.35(+1.78%)
Nov 28, 2011	19.59	20.07	19.32	19.71	331,411	+0.92(+4.90%)
Nov 25, 2011	18.73	19.34	18.71	18.79	141,305	-0.08(-0.42%)
Nov 23, 2011	19.52	19.52	18.77	18.87	429,973	-0.84(-4.26%)
Nov 22, 2011	18.90	19.87	18.67	19.71	469,038	+0.79(+4.18%)
Nov 21, 2011	18.90	19.13	18.58	18.92	271,695	-0.36(-1.87%)
Nov 18, 2011	19.64	19.65	19.08	19.28	262,313	-0.31(-1.58%)
Nov 17, 2011	19.93	20.31	19.39	19.59	303,273	-0.34(-1.71%)
Nov 16, 2011	19.17	20.42	19.01	19.93	512,474	+0.46(+2.36%)
Nov 15, 2011	19.04	19.67	18.85	19.47	318,217	+0.35(+1.83%)
Nov 14, 2011	19.02	19.26	18.84	19.12	277,026	-0.09(-0.47%)
Nov 11, 2011	18.84	19.34	18.70	19.21	347,675	+0.54(+2.89%)
Nov 10, 2011	18.07	18.74	17.94	18.67	553,968	+0.87(+4.89%)
Nov 09, 2011	18.73	18.80	17.75	17.80	505,884	-1.55(-8.01%)
Nov 08, 2011	18.56	19.42	18.56	19.35	356,521	+1.01(+5.51%)
Nov 07, 2011	17.91	18.45	17.69	18.34	284,102	+0.34(+1.89%)
Nov 04, 2011	17.87	18.28	17.75	18.00	397,394	-0.08(-0.44%)
Nov 03, 2011	18.11	18.16	17.29	18.08	292,783	+0.29(+1.63%)
Nov 02, 2011	17.48	18.20	17.34	17.79	334,582	+0.58(+3.37%)
Nov 01, 2011	16.85	17.63	16.85	17.21	515,395	-0.54(-3.04%)
Oct 31, 2011	18.47	18.51	17.65	17.75	435,528	-1.00(-5.33%)
Oct 28, 2011	19.31	19.95	18.63	18.75	471,629	-0.55(-2.85%)
Oct 27, 2011	18.60	19.45	17.86	19.30	854,881	+0.52(+2.77%)
Oct 26, 2011	18.60	19.00	18.13	18.78	404,272	+0.63(+3.47%)
Oct 25, 2011	18.61	18.63	17.98	18.15	557,187	-0.72(-3.82%)
Oct 24, 2011	18.48	18.99	18.35	18.87	480,999	+0.44(+2.39%)
Oct 21, 2011	17.91	18.59	17.82	18.43	721,449	+0.89(+5.07%)
Oct 20, 2011	17.26	17.60	16.43	17.54	476,466	+0.32(+1.86%)
Oct 19, 2011	17.52	18.27	17.14	17.22	485,927	-0.24(-1.37%)
Oct 18, 2011	15.52	18.02	15.32	17.46	806,545	+1.99(+12.86%)
Oct 17, 2011	16.06	16.21	15.42	15.47	278,382	-0.82(-5.03%)
Oct 14, 2011	16.35	16.57	15.78	16.29	252,839	+0.21(+1.31%)
Oct 13, 2011	16.01	16.41	15.59	16.08	339,797	-0.15(-0.92%)
Oct 12, 2011	15.89	16.43	15.67	16.23	461,238	+0.55(+3.51%)
Oct 11, 2011	15.66	15.94	15.51	15.68	620,096	-0.19(-1.20%)
Oct 10, 2011	15.54	15.99	15.44	15.87	554,589	+0.73(+4.82%)
Oct 07, 2011	16.18	16.27	15.11	15.14	678,176	-0.93(-5.79%)
Oct 06, 2011	16.22	16.28	15.77	16.07	409,894	+0.16(+1.01%)
Oct 05, 2011	15.19	16.03	14.82	15.91	282,624	+0.82(+5.43%)
Oct 04, 2011	14.05	15.14	13.68	15.09	566,491	+0.85(+5.97%)

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.