Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.15	23.35	22.57	22.96	261,299	+0.06(+0.26%)
Jan 28, 2011	23.80	23.90	22.82	22.90	222,708	-0.93(-3.90%)
Jan 27, 2011	23.81	24.44	23.16	23.83	305,764	-0.06(-0.25%)
Jan 26, 2011	23.40	24.38	23.23	23.89	240,706	+0.54(+2.31%)
Jan 25, 2011	23.23	23.65	22.74	23.35	203,973	-0.10(-0.43%)
Jan 24, 2011	22.83	23.52	22.83	23.45	178,035	+0.66(+2.90%)
Jan 21, 2011	23.20	23.30	22.51	22.79	269,632	-0.25(-1.09%)
Jan 20, 2011	23.10	23.71	22.91	23.04	384,559	-0.13(-0.56%)
Jan 19, 2011	24.14	24.25	23.07	23.17	374,329	-1.10(-4.53%)
Jan 18, 2011	24.34	25.41	23.54	24.27	879,562	-1.57(-6.08%)
Jan 14, 2011	25.10	26.14	25.03	25.84	279,531	+0.76(+3.03%)
Jan 13, 2011	24.60	25.11	24.37	25.08	201,064	+0.40(+1.62%)
Jan 12, 2011	24.82	25.15	24.46	24.68	234,964	+0.18(+0.73%)
Jan 11, 2011	25.09	25.42	24.45	24.50	273,730	-0.09(-0.37%)
Jan 10, 2011	24.85	24.85	24.21	24.59	305,350	-0.33(-1.32%)
Jan 07, 2011	25.30	25.77	24.32	24.92	474,056	-0.19(-0.76%)
Jan 06, 2011	23.91	25.15	23.87	25.11	1,189,454	+1.50(+6.35%)
Jan 05, 2011	22.44	23.73	22.40	23.61	723,884	+1.05(+4.65%)
Jan 04, 2011	22.98	22.98	22.21	22.56	273,281	-0.41(-1.78%)
Jan 03, 2011	22.24	23.05	22.24	22.97	308,004	+0.77(+3.47%)
Dec 31, 2010	22.58	22.77	22.04	22.20	242,890	-0.41(-1.81%)
Dec 30, 2010	22.39	22.77	22.32	22.61	146,733	+0.18(+0.80%)
Dec 29, 2010	22.69	22.76	22.43	22.43	154,843	-0.26(-1.15%)
Dec 28, 2010	22.97	23.03	22.65	22.69	220,369	-0.22(-0.96%)
Dec 27, 2010	22.40	23.03	22.24	22.91	155,870	+0.43(+1.91%)
Dec 23, 2010	23.32	23.39	22.42	22.48	243,358	-0.87(-3.73%)
Dec 22, 2010	22.68	23.48	22.43	23.35	396,127	+0.66(+2.91%)
Dec 21, 2010	22.41	22.70	22.08	22.69	171,435	+0.40(+1.79%)
Dec 20, 2010	22.05	22.62	21.88	22.29	313,698	+0.48(+2.20%)
Dec 17, 2010	21.32	21.92	20.81	21.81	616,399	+0.53(+2.49%)
Dec 16, 2010	21.02	21.45	21.02	21.28	331,892	+0.30(+1.43%)
Dec 15, 2010	21.05	21.64	20.93	20.98	206,928	-0.16(-0.76%)
Dec 14, 2010	21.68	21.78	21.02	21.14	230,023	-0.55(-2.54%)
Dec 13, 2010	21.41	21.76	21.20	21.69	310,560	+0.39(+1.83%)
Dec 10, 2010	21.42	21.50	20.93	21.30	362,946	-0.01(-0.05%)
Dec 09, 2010	22.01	22.01	21.30	21.31	211,181	-0.47(-2.16%)
Dec 08, 2010	21.85	21.93	21.33	21.78	232,943	-0.01(-0.05%)
Dec 07, 2010	21.98	22.10	21.76	21.79	308,707	+0.16(+0.74%)
Dec 06, 2010	21.34	21.75	20.92	21.63	180,166	+0.23(+1.07%)
Dec 03, 2010	20.99	21.51	20.45	21.40	398,488	+0.27(+1.28%)
Dec 02, 2010	19.70	21.62	19.70	21.13	560,749	+1.42(+7.20%)
Dec 01, 2010	19.41	19.72	19.07	19.71	584,692	+0.74(+3.90%)
Nov 30, 2010	18.38	19.23	18.23	18.97	368,888	+0.33(+1.77%)
Nov 29, 2010	18.50	18.80	18.23	18.64	244,460	+0.14(+0.76%)
Nov 26, 2010	19.36	19.36	18.50	18.50	185,637	-1.04(-5.32%)
Nov 24, 2010	18.93	19.54	19.54	19.54	374,545	+0.94(+5.05%)
Nov 23, 2010	18.74	18.82	18.36	18.60	251,619	-0.41(-2.16%)
Nov 22, 2010	19.20	19.30	18.66	19.01	193,011	-0.30(-1.55%)
Nov 19, 2010	19.42	19.52	19.08	19.31	248,322	-0.19(-0.97%)
Nov 18, 2010	19.62	19.92	19.49	19.50	204,894	+0.16(+0.83%)
Nov 17, 2010	19.76	19.76	19.21	19.34	192,040	-0.44(-2.22%)
Nov 16, 2010	20.29	20.71	19.58	19.78	302,604	-0.74(-3.61%)
Nov 15, 2010	21.29	21.39	20.40	20.52	375,325	-0.78(-3.66%)
Nov 12, 2010	21.35	21.68	21.19	21.30	534,294	-0.24(-1.11%)
Nov 11, 2010	20.77	21.57	20.56	21.54	253,868	+0.50(+2.38%)
Nov 10, 2010	20.30	21.07	20.18	21.04	220,874	+0.78(+3.85%)
Nov 09, 2010	20.67	20.89	20.10	20.26	203,807	-0.35(-1.70%)
Nov 08, 2010	20.38	20.67	20.20	20.61	203,645	+0.17(+0.83%)
Nov 05, 2010	20.02	20.50	19.87	20.44	336,261	+0.46(+2.30%)
Nov 04, 2010	19.20	20.12	19.17	19.98	511,994	+1.17(+6.22%)
Nov 03, 2010	18.91	18.91	18.36	18.81	178,963	-0.11(-0.58%)
Nov 02, 2010	18.03	18.94	17.83	18.92	229,187	+1.07(+5.99%)

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.