Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	46.03	49.06	45.73	48.43	1,307,883	+3.59(+8.01%)
Nov 29, 2006	44.38	45.41	44.04	44.84	292,456	+0.82(+1.86%)
Nov 28, 2006	44.36	45.16	43.51	44.03	397,027	-0.34(-0.76%)
Nov 27, 2006	45.32	45.71	44.09	44.36	354,015	-0.95(-2.09%)
Nov 24, 2006	45.48	46.37	45.24	45.31	106,575	-0.65(-1.41%)
Nov 22, 2006	45.40	46.44	45.40	45.96	324,439	+0.63(+1.39%)
Nov 21, 2006	44.68	45.57	44.46	45.33	278,219	+0.88(+1.97%)
Nov 20, 2006	45.14	45.47	44.23	44.45	364,041	-0.69(-1.52%)
Nov 17, 2006	45.69	45.69	44.35	45.14	527,264	-0.65(-1.42%)
Nov 16, 2006	45.23	46.38	45.10	45.79	656,999	+0.83(+1.84%)
Nov 15, 2006	44.89	45.59	44.45	44.96	614,990	+0.19(+0.42%)
Nov 14, 2006	43.99	45.88	43.11	44.77	745,528	+2.03(+4.76%)
Nov 13, 2006	43.03	43.82	42.61	42.74	703,921	-0.50(-1.15%)
Nov 10, 2006	41.34	43.46	41.09	43.24	728,183	+1.96(+4.74%)
Nov 09, 2006	42.05	42.09	41.15	41.28	469,514	-0.79(-1.87%)
Nov 08, 2006	41.40	42.33	41.02	42.07	806,386	+0.01(+0.02%)
Nov 07, 2006	42.31	42.63	41.71	42.06	448,760	-0.42(-0.99%)
Nov 06, 2006	43.32	43.38	42.04	42.48	623,212	-0.43(-1.00%)
Nov 03, 2006	43.67	44.06	42.41	42.91	521,047	-0.76(-1.74%)
Nov 02, 2006	44.13	44.57	43.44	43.67	691,188	-0.48(-1.08%)
Nov 01, 2006	45.78	46.63	44.08	44.15	688,080	-1.52(-3.32%)
Oct 31, 2006	46.63	46.78	45.35	45.66	486,558	-0.79(-1.70%)
Oct 30, 2006	46.55	46.98	46.07	46.45	469,113	-0.13(-0.28%)
Oct 27, 2006	47.88	47.88	46.41	46.58	553,130	-1.30(-2.71%)
Oct 26, 2006	48.13	48.75	47.34	47.88	923,288	+0.45(+0.95%)
Oct 25, 2006	46.28	47.94	46.09	47.43	739,011	+0.73(+1.56%)
Oct 24, 2006	45.25	47.03	45.24	46.70	586,918	+0.51(+1.10%)
Oct 23, 2006	46.75	46.93	45.89	46.19	395,924	-0.55(-1.17%)
Oct 20, 2006	47.16	47.21	45.95	46.74	451,768	-0.11(-0.23%)
Oct 19, 2006	46.88	47.50	46.12	46.85	515,834	+0.55(+1.18%)
Oct 18, 2006	47.38	47.65	45.96	46.30	454,174	-0.16(-0.34%)
Oct 17, 2006	46.73	47.32	46.00	46.46	553,331	-0.64(-1.36%)
Oct 16, 2006	46.73	47.88	46.35	47.10	468,612	+0.78(+1.68%)
Oct 13, 2006	47.31	47.41	46.06	46.32	571,378	-1.55(-3.23%)
Oct 12, 2006	46.12	48.02	46.12	47.87	514,330	+2.14(+4.69%)
Oct 11, 2006	45.90	46.35	44.91	45.72	762,271	-0.36(-0.78%)
Oct 10, 2006	45.03	46.52	44.80	46.08	976,526	+1.76(+3.96%)
Oct 09, 2006	42.89	44.71	42.33	44.33	587,018	+1.34(+3.11%)
Oct 06, 2006	43.19	43.20	42.44	42.99	358,728	-0.20(-0.46%)
Oct 05, 2006	43.58	44.07	42.43	43.19	451,066	-0.38(-0.87%)
Oct 04, 2006	41.89	43.88	41.29	43.57	514,831	+1.68(+4.00%)
Oct 03, 2006	42.08	42.48	41.19	41.89	466,707	-0.18(-0.43%)
Oct 02, 2006	41.50	42.94	40.89	42.07	529,469	+0.57(+1.37%)
Sep 29, 2006	42.78	43.30	41.42	41.50	567,267	-0.97(-2.28%)
Sep 28, 2006	42.57	43.21	41.68	42.47	484,653	-0.10(-0.23%)
Sep 27, 2006	43.69	45.07	42.22	42.57	890,904	-1.34(-3.04%)
Sep 26, 2006	41.99	44.78	41.91	43.91	961,186	+1.57(+3.70%)
Sep 25, 2006	40.88	42.54	40.22	42.34	622,610	+1.46(+3.56%)
Sep 22, 2006	40.30	41.28	39.52	40.88	787,136	+0.29(+0.71%)
Sep 21, 2006	41.99	42.65	40.35	40.59	576,391	-1.37(-3.26%)
Sep 20, 2006	42.49	43.13	41.70	41.96	449,161	-0.53(-1.24%)
Sep 19, 2006	44.17	44.37	41.64	42.49	972,916	-1.68(-3.79%)
Sep 18, 2006	44.48	44.60	42.55	44.17	1,051,720	+0.76(+1.75%)
Sep 15, 2006	42.89	43.69	42.06	43.41	1,013,722	+1.66(+3.97%)
Sep 14, 2006	41.62	41.97	40.57	41.75	457,282	+0.13(+0.31%)
Sep 13, 2006	41.54	42.19	41.31	41.62	598,949	-0.32(-0.76%)
Sep 12, 2006	39.21	42.06	38.90	41.94	1,012,318	+2.74(+7.00%)
Sep 11, 2006	38.40	40.20	37.46	39.20	726,980	+0.30(+0.77%)
Sep 08, 2006	38.22	39.30	37.92	38.90	507,913	-0.04(-0.10%)
Sep 07, 2006	37.30	39.73	36.73	38.94	1,039,489	+0.68(+1.77%)
Sep 06, 2006	39.52	39.68	38.25	38.26	1,250,334	-2.13(-5.28%)
Sep 05, 2006	40.59	40.59	39.99	40.40	377,877	-0.05(-0.12%)

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.