Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.53	15.06	13.86	14.53	759,160	-0.28(-1.89%)
Dec 28, 2007	15.71	15.71	14.76	14.81	454,741	-0.45(-2.94%)
Dec 27, 2007	15.63	16.29	15.16	15.26	653,425	-0.51(-3.23%)
Dec 26, 2007	16.18	16.60	15.51	15.77	561,587	-0.67(-4.07%)
Dec 24, 2007	16.11	17.36	16.11	16.44	513,277	-1.22(-6.89%)
Dec 21, 2007	15.49	17.65	14.52	17.65	1,673,205	+2.52(+16.68%)
Dec 20, 2007	15.25	15.34	14.48	15.13	389,708	-0.23(-1.49%)
Dec 19, 2007	14.46	15.51	14.26	15.36	694,688	+0.57(+3.84%)
Dec 18, 2007	15.01	15.17	14.65	14.79	624,515	+0.33(+2.28%)
Dec 17, 2007	14.74	15.26	14.23	14.46	546,965	-0.60(-3.97%)
Dec 14, 2007	15.11	15.21	14.57	15.06	503,402	-0.20(-1.31%)
Dec 13, 2007	15.90	15.94	15.00	15.26	526,084	-0.68(-4.26%)
Dec 12, 2007	16.47	17.08	15.72	15.94	718,082	+0.00(+0.00%)
Dec 11, 2007	16.83	17.06	14.91	15.94	762,651	-0.78(-4.65%)
Dec 10, 2007	16.46	17.21	16.27	16.72	881,980	+0.27(+1.64%)
Dec 07, 2007	16.16	16.55	15.78	16.45	436,773	+0.28(+1.73%)
Dec 06, 2007	14.51	16.22	13.97	16.17	771,997	+1.60(+10.95%)
Dec 05, 2007	14.92	14.94	14.26	14.57	345,894	+0.00(+0.00%)
Dec 04, 2007	15.33	15.33	14.46	14.57	403,995	-1.24(-7.82%)
Dec 03, 2007	13.47	15.81	13.47	15.81	396,525	+2.17(+15.95%)
Nov 30, 2007	14.34	14.46	13.56	13.63	682,628	+0.22(+1.64%)
Nov 29, 2007	13.83	14.45	13.11	13.42	466,746	-0.76(-5.35%)
Nov 28, 2007	12.73	14.40	12.73	14.17	635,122	+1.56(+12.33%)
Nov 27, 2007	12.95	13.37	11.97	12.62	1,133,053	-0.19(-1.48%)
Nov 26, 2007	13.81	13.99	12.72	12.81	630,553	-1.44(-10.08%)
Nov 23, 2007	14.29	14.56	14.19	14.24	95,146	+0.08(+0.56%)
Nov 21, 2007	15.06	15.06	13.76	14.16	475,589	-0.90(-5.96%)
Nov 20, 2007	14.86	15.20	14.03	15.06	542,503	+0.28(+1.89%)
Nov 19, 2007	14.72	14.91	14.00	14.78	375,180	-0.13(-0.87%)
Nov 16, 2007	14.61	15.14	14.03	14.91	373,208	+0.36(+2.47%)
Nov 15, 2007	14.69	15.02	14.16	14.55	475,931	-0.31(-2.08%)
Nov 14, 2007	15.33	16.02	14.75	14.86	526,826	-0.40(-2.61%)
Nov 13, 2007	14.96	15.69	14.71	15.26	569,222	+0.43(+2.89%)
Nov 12, 2007	16.82	16.82	14.65	14.83	581,203	-1.00(-6.30%)
Nov 09, 2007	15.96	16.15	15.40	15.83	538,392	-0.41(-2.52%)
Nov 08, 2007	17.22	17.41	15.76	16.24	668,730	-0.98(-5.68%)
Nov 07, 2007	16.59	17.22	16.51	17.22	274,309	-0.05(-0.29%)
Nov 06, 2007	16.52	17.27	16.21	17.27	379,526	+0.56(+3.34%)
Nov 05, 2007	16.01	17.93	15.96	16.71	785,427	+0.04(+0.24%)
Nov 02, 2007	15.46	16.70	14.76	16.67	708,633	+1.21(+7.81%)
Nov 01, 2007	15.46	15.90	14.99	15.46	625,217	-0.59(-3.67%)
Oct 31, 2007	16.77	17.20	15.46	16.05	893,210	-0.76(-4.51%)
Oct 30, 2007	15.30	16.81	15.03	16.81	500,655	+1.15(+7.32%)
Oct 29, 2007	15.75	16.34	14.93	15.66	613,386	+0.05(+0.32%)
Oct 26, 2007	16.20	16.96	15.46	15.61	1,004,598	-0.34(-2.13%)
Oct 25, 2007	15.50	16.24	14.73	15.95	904,941	+0.22(+1.39%)
Oct 24, 2007	14.53	15.84	14.21	15.73	714,147	+1.15(+7.87%)
Oct 23, 2007	14.79	15.46	14.19	14.58	783,827	+0.52(+3.69%)
Oct 22, 2007	13.25	14.71	13.07	14.06	877,770	+0.82(+6.17%)
Oct 19, 2007	13.27	13.96	13.22	13.25	545,711	-0.12(-0.90%)
Oct 18, 2007	13.87	13.87	13.32	13.37	592,432	-0.58(-4.15%)
Oct 17, 2007	14.66	14.86	13.84	13.94	677,653	-0.52(-3.59%)
Oct 16, 2007	15.05	15.42	14.46	14.46	395,823	-0.92(-5.97%)
Oct 15, 2007	15.68	15.87	14.96	15.38	474,226	-0.30(-1.91%)
Oct 12, 2007	16.08	16.17	15.37	15.68	275,813	-0.38(-2.36%)
Oct 11, 2007	15.95	16.26	15.74	16.06	574,987	+0.32(+2.03%)
Oct 10, 2007	15.51	15.83	15.27	15.74	560,550	+0.29(+1.87%)
Oct 09, 2007	15.99	15.99	15.22	15.45	768,087	-0.52(-3.25%)
Oct 08, 2007	17.34	17.34	15.92	15.97	410,662	-1.24(-7.19%)
Oct 05, 2007	16.55	17.45	15.87	17.21	924,591	+0.94(+5.76%)
Oct 04, 2007	17.09	17.17	15.69	16.27	726,880	-0.42(-2.51%)
Oct 03, 2007	16.15	17.11	15.82	16.69	1,007,805	+0.54(+3.34%)
Oct 02, 2007	14.87	16.35	14.87	16.15	1,207,022	+1.50(+10.21%)

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.