Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.67	11.25	10.15	11.02	0	+0.42(+3.96%)
Jan 29, 2009	11.05	11.82	10.10	10.60	1,099,043	-1.43(-11.89%)
Jan 28, 2009	11.21	12.50	11.21	12.03	886,404	+1.15(+10.57%)
Jan 27, 2009	11.49	11.71	10.82	10.88	547,963	-0.47(-4.14%)
Jan 26, 2009	10.70	12.27	10.63	11.35	1,085,998	+0.65(+6.07%)
Jan 23, 2009	10.08	11.30	9.720	10.70	1,156,687	+0.41(+3.98%)
Jan 22, 2009	9.490	10.64	9.300	10.29	884,069	+0.40(+4.04%)
Jan 21, 2009	9.910	10.18	9.050	9.890	1,079,564	+0.23(+2.38%)
Jan 20, 2009	10.59	11.02	9.650	9.660	1,270,945	-1.24(-11.38%)
Jan 16, 2009	11.28	11.42	10.13	10.90	0	+0.19(+1.77%)
Jan 15, 2009	10.76	11.65	9.990	10.71	999,208	-0.05(-0.46%)
Jan 14, 2009	12.12	12.26	10.69	10.76	1,174,486	-1.79(-14.26%)
Jan 13, 2009	12.04	12.74	11.55	12.55	953,463	+0.50(+4.15%)
Jan 12, 2009	14.41	14.68	12.04	12.05	913,390	-2.33(-16.20%)
Jan 09, 2009	14.10	14.55	12.76	14.38	1,128,197	+0.24(+1.70%)
Jan 08, 2009	13.81	14.28	12.77	14.14	910,660	+0.31(+2.24%)
Jan 07, 2009	14.18	14.45	13.34	13.83	842,547	-0.85(-5.79%)
Jan 06, 2009	13.55	14.71	13.38	14.68	798,812	+1.33(+9.96%)
Jan 05, 2009	12.05	13.43	11.81	13.35	820,390	+1.34(+11.16%)
Jan 02, 2009	11.82	12.44	11.52	12.01	0	-0.16(-1.31%)
Jan 01, 2009	11.18	12.20	10.82	12.17	0	+0.00(+0.00%)
Dec 31, 2008	11.18	12.20	10.82	12.17	903,739	+0.98(+8.76%)
Dec 30, 2008	9.630	11.48	9.320	11.19	890,920	+1.57(+16.32%)
Dec 29, 2008	10.38	10.65	9.560	9.620	780,028	-0.85(-8.12%)
Dec 26, 2008	10.79	11.28	10.24	10.47	502,892	-0.18(-1.69%)
Dec 24, 2008	11.27	11.27	10.56	10.65	270,475	-0.66(-5.84%)
Dec 23, 2008	11.49	11.66	10.83	11.31	878,255	-0.14(-1.22%)
Dec 22, 2008	14.46	14.60	11.00	11.45	1,469,964	-2.96(-20.54%)
Dec 19, 2008	14.85	15.34	14.37	14.41	1,552,696	+0.01(+0.07%)
Dec 18, 2008	13.74	14.79	13.73	14.40	897,429	+0.41(+2.93%)
Dec 17, 2008	13.66	14.48	13.15	13.99	927,307	-0.02(-0.14%)
Dec 16, 2008	11.40	14.17	11.10	14.01	1,022,799	+3.01(+27.36%)
Dec 15, 2008	13.26	13.46	10.95	11.00	1,211,317	-1.96(-15.12%)
Dec 12, 2008	11.50	13.12	11.14	12.96	1,172,952	+0.71(+5.80%)
Dec 11, 2008	14.72	14.99	11.94	12.25	1,008,919	-2.72(-18.17%)
Dec 10, 2008	13.81	15.04	12.89	14.97	788,625	+1.33(+9.75%)
Dec 09, 2008	13.92	14.92	13.23	13.64	951,641	-0.67(-4.68%)
Dec 08, 2008	14.05	14.61	13.08	14.31	804,792	+0.95(+7.11%)
Dec 05, 2008	12.24	14.01	11.43	13.36	970,706	+0.84(+6.71%)
Dec 04, 2008	11.29	13.43	11.29	12.52	1,603,915	+1.03(+8.96%)
Dec 03, 2008	10.71	12.28	9.340	11.49	1,248,871	+1.61(+16.30%)
Dec 02, 2008	9.760	10.51	9.300	9.880	1,238,623	+0.20(+2.07%)
Dec 01, 2008	11.84	12.12	9.620	9.680	884,115	-2.72(-21.94%)
Nov 28, 2008	11.97	12.46	11.84	12.40	346,002	+0.56(+4.73%)
Nov 26, 2008	9.250	12.70	9.150	11.84	1,488,047	+2.17(+22.44%)
Nov 25, 2008	8.870	11.00	8.400	9.670	2,099,119	+1.03(+11.92%)
Nov 24, 2008	6.800	8.880	6.500	8.640	1,489,362	+2.15(+33.13%)
Nov 21, 2008	7.170	7.190	5.100	6.490	1,655,123	-0.35(-5.12%)
Nov 20, 2008	6.680	8.050	6.500	6.840	1,083,911	-0.10(-1.44%)
Nov 19, 2008	9.180	9.200	6.870	6.940	1,204,482	-2.22(-24.24%)
Nov 18, 2008	9.480	9.850	8.640	9.160	637,000	-0.22(-2.35%)
Nov 17, 2008	10.12	10.24	9.130	9.380	820,245	-0.92(-8.93%)
Nov 14, 2008	11.46	12.58	10.30	10.30	0	-1.46(-12.41%)
Nov 13, 2008	10.67	11.90	9.050	11.76	1,295,247	+1.19(+11.26%)
Nov 12, 2008	10.99	11.23	10.23	10.57	1,127,285	-0.82(-7.20%)
Nov 11, 2008	11.29	12.15	10.61	11.39	808,885	-0.08(-0.70%)
Nov 10, 2008	13.70	13.70	10.88	11.47	1,150,896	-2.02(-14.97%)
Nov 07, 2008	13.75	14.56	13.02	13.49	0	-0.14(-1.03%)
Nov 06, 2008	14.64	14.84	13.25	13.63	773,486	-1.28(-8.58%)
Nov 05, 2008	16.58	17.24	14.79	14.91	721,627	-2.11(-12.40%)
Nov 04, 2008	15.70	17.67	15.50	17.02	966,979	+1.90(+12.57%)

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.