Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2011	15.10	15.33	14.23	14.24	472,665	-0.90(-5.94%)
Sep 30, 2011	15.41	15.50	14.95	15.14	517,880	-0.69(-4.36%)
Sep 29, 2011	15.57	15.84	15.19	15.83	308,481	+0.73(+4.83%)
Sep 28, 2011	15.72	15.72	15.05	15.10	319,433	-0.57(-3.64%)
Sep 27, 2011	15.77	16.35	15.46	15.67	449,605	+0.38(+2.49%)
Sep 26, 2011	15.29	15.47	14.62	15.29	337,799	+0.17(+1.12%)
Sep 23, 2011	14.83	15.29	14.71	15.12	459,647	+0.31(+2.09%)
Sep 22, 2011	15.23	15.74	14.50	14.81	627,193	-1.09(-6.86%)
Sep 21, 2011	17.09	17.35	15.89	15.90	634,742	-1.27(-7.40%)
Sep 20, 2011	17.37	17.60	17.12	17.17	559,559	-0.02(-0.12%)
Sep 19, 2011	16.98	17.30	16.66	17.19	328,497	-0.15(-0.87%)
Sep 16, 2011	17.37	17.77	17.18	17.34	613,319	+0.00(+0.00%)
Sep 15, 2011	17.24	17.46	16.73	17.34	257,231	+0.34(+2.00%)
Sep 14, 2011	16.55	17.41	16.20	17.00	319,351	+0.65(+3.98%)
Sep 13, 2011	16.54	16.88	16.16	16.35	611,175	-0.06(-0.37%)
Sep 12, 2011	16.15	16.60	15.68	16.41	582,130	-0.15(-0.91%)
Sep 09, 2011	17.01	17.01	16.13	16.56	379,378	-0.72(-4.17%)
Sep 08, 2011	17.51	18.03	17.18	17.28	305,437	-0.50(-2.81%)
Sep 07, 2011	17.14	17.80	17.14	17.78	238,118	+0.99(+5.90%)
Sep 06, 2011	16.41	17.07	16.28	16.79	394,007	-0.17(-1.00%)
Sep 02, 2011	17.28	17.49	16.82	16.96	319,916	-0.80(-4.50%)

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.