Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	33.32	34.20	33.04	33.94	826,189	+1.66(+5.14%)
Jun 28, 2012	31.94	32.54	31.53	32.28	789,862	+0.08(+0.25%)
Jun 27, 2012	31.70	32.38	31.41	32.20	707,911	+0.98(+3.14%)
Jun 26, 2012	29.89	31.73	29.84	31.22	975,936	+1.52(+5.12%)
Jun 25, 2012	29.29	29.85	28.89	29.70	824,953	-0.04(-0.13%)
Jun 22, 2012	29.15	30.18	28.58	29.74	819,765	+0.88(+3.05%)
Jun 21, 2012	29.35	29.65	28.76	28.86	457,899	-0.49(-1.67%)
Jun 20, 2012	29.22	29.91	28.72	29.35	703,082	+0.20(+0.69%)
Jun 19, 2012	28.81	29.39	28.44	29.15	549,852	+0.60(+2.10%)
Jun 18, 2012	26.87	28.66	26.53	28.55	801,857	+1.57(+5.82%)
Jun 15, 2012	26.41	27.00	25.88	26.98	769,333	+0.65(+2.47%)
Jun 14, 2012	25.25	26.36	25.14	26.33	576,342	+1.14(+4.53%)
Jun 13, 2012	25.83	25.99	25.02	25.19	509,628	-0.80(-3.08%)
Jun 12, 2012	25.95	26.24	25.51	25.99	406,620	+0.33(+1.29%)
Jun 11, 2012	27.39	27.59	25.63	25.66	618,361	-1.31(-4.86%)
Jun 08, 2012	26.66	27.19	26.21	26.97	617,039	+0.12(+0.45%)
Jun 07, 2012	27.62	28.10	26.37	26.85	733,108	-0.30(-1.10%)
Jun 06, 2012	26.74	27.62	26.74	27.15	511,567	+0.80(+3.04%)
Jun 05, 2012	25.65	26.69	25.59	26.35	600,712	+0.59(+2.29%)
Jun 04, 2012	27.59	27.65	25.59	25.76	877,206	-1.77(-6.43%)
Jun 01, 2012	29.24	29.24	27.28	27.53	783,937	-2.48(-8.26%)
May 31, 2012	29.81	30.39	28.60	30.01	689,717	+0.18(+0.60%)
May 30, 2012	30.72	30.72	29.48	29.83	570,173	-1.34(-4.30%)
May 29, 2012	30.41	31.20	30.10	31.17	430,904	+1.20(+4.00%)
May 25, 2012	30.23	30.36	29.66	29.97	368,601	-0.25(-0.83%)
May 24, 2012	30.00	30.44	29.56	30.22	412,734	+0.34(+1.14%)
May 23, 2012	29.06	29.93	28.71	29.88	523,887	+0.51(+1.74%)
May 22, 2012	28.83	30.00	28.74	29.37	394,911	+0.57(+1.98%)
May 21, 2012	27.96	28.86	27.25	28.80	394,364	+0.85(+3.04%)
May 18, 2012	27.91	28.21	27.18	27.95	786,452	+0.03(+0.11%)
May 17, 2012	29.42	29.71	27.75	27.92	1,206,188	-1.38(-4.71%)
May 16, 2012	28.87	29.73	28.87	29.30	783,918	+0.71(+2.48%)
May 15, 2012	27.85	29.31	27.54	28.59	670,136	+0.58(+2.07%)
May 14, 2012	28.64	29.05	27.99	28.01	449,596	-0.38(-1.34%)
May 11, 2012	27.47	28.67	27.25	28.39	338,590	+0.58(+2.09%)
May 10, 2012	28.54	28.68	27.75	27.81	237,020	-0.50(-1.77%)
May 09, 2012	27.12	28.54	26.84	28.31	472,848	+0.74(+2.68%)
May 08, 2012	27.55	27.70	26.76	27.57	419,641	-0.20(-0.72%)
May 07, 2012	27.16	28.04	27.16	27.77	423,947	+0.39(+1.42%)
May 04, 2012	27.77	28.36	27.36	27.38	353,500	-0.47(-1.69%)
May 03, 2012	27.99	28.51	27.71	27.85	653,605	-0.15(-0.54%)
May 02, 2012	27.65	29.22	27.33	28.00	1,322,405	+0.14(+0.50%)
May 01, 2012	28.52	28.94	27.79	27.86	1,147,398	-0.53(-1.87%)
Apr 30, 2012	29.03	29.03	28.25	28.39	453,989	-0.61(-2.10%)
Apr 27, 2012	28.91	29.54	28.38	29.00	1,024,349	-0.05(-0.17%)
Apr 26, 2012	27.72	29.27	27.72	29.05	1,770,685	+0.85(+3.01%)
Apr 25, 2012	27.97	28.33	27.59	28.20	666,280	+0.83(+3.03%)
Apr 24, 2012	26.31	27.69	26.31	27.37	565,860	+1.05(+3.99%)
Apr 23, 2012	25.96	26.40	25.65	26.32	710,407	-0.02(-0.08%)
Apr 20, 2012	26.07	26.90	25.76	26.34	393,410	+0.63(+2.45%)
Apr 19, 2012	25.95	26.28	25.24	25.71	433,019	-0.25(-0.96%)
Apr 18, 2012	26.00	26.19	25.64	25.96	271,561	-0.27(-1.03%)
Apr 17, 2012	26.33	26.69	26.18	26.23	274,355	+0.12(+0.46%)
Apr 16, 2012	26.29	26.86	25.72	26.11	628,902	+0.17(+0.66%)
Apr 13, 2012	25.99	26.35	25.35	25.94	388,434	-0.13(-0.50%)
Apr 12, 2012	25.50	26.22	25.23	26.07	283,116	+0.55(+2.16%)
Apr 11, 2012	24.73	25.66	24.73	25.52	481,082	+1.20(+4.93%)
Apr 10, 2012	25.97	26.12	24.31	24.32	1,170,303	-1.68(-6.46%)
Apr 09, 2012	25.42	26.17	25.33	26.00	478,045	-0.11(-0.42%)
Apr 05, 2012	26.04	26.62	25.94	26.11	403,602	-0.13(-0.50%)
Apr 04, 2012	26.25	26.44	25.78	26.24	713,505	-0.46(-1.72%)
Apr 03, 2012	26.63	26.82	26.34	26.70	497,029	+0.00(+0.00%)

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.