Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	29.68	29.69	29.33	29.55	40,000	-0.08(-0.27%)
Oct 30, 2003	29.85	29.85	29.39	29.63	94,300	-0.36(-1.20%)
Oct 29, 2003	29.15	29.99	29.05	29.99	83,500	+0.79(+2.71%)
Oct 28, 2003	29.04	29.32	28.96	29.20	123,500	+0.21(+0.72%)
Oct 27, 2003	28.12	29.20	28.12	28.99	132,400	+0.94(+3.35%)
Oct 24, 2003	28.80	28.80	27.55	28.05	262,300	-0.86(-2.97%)
Oct 23, 2003	27.50	28.91	27.12	28.91	345,400	+0.91(+3.25%)
Oct 22, 2003	27.27	28.20	26.50	28.00	331,200	-0.23(-0.80%)
Oct 21, 2003	27.75	28.25	27.35	28.23	197,400	+1.17(+4.31%)
Oct 20, 2003	27.44	27.45	26.73	27.06	89,200	-0.29(-1.06%)
Oct 17, 2003	27.75	27.75	26.66	27.35	69,800	-0.40(-1.44%)
Oct 16, 2003	27.08	27.80	27.07	27.75	85,300	+0.67(+2.47%)
Oct 15, 2003	28.50	28.50	27.15	27.08	146,100	-1.35(-4.73%)
Oct 14, 2003	28.43	28.77	28.43	28.43	95,700	+0.32(+1.16%)
Oct 13, 2003	27.52	28.34	27.52	28.10	41,300	+0.59(+2.13%)
Oct 10, 2003	27.57	27.57	27.20	27.52	38,100	-0.13(-0.49%)
Oct 09, 2003	27.00	28.05	27.00	27.65	123,100	+0.78(+2.90%)
Oct 08, 2003	26.20	27.29	26.20	26.87	110,500	+0.63(+2.40%)
Oct 07, 2003	26.44	26.48	26.00	26.24	210,600	-0.20(-0.76%)
Oct 06, 2003	26.07	26.80	26.00	26.44	102,600	+0.37(+1.42%)
Oct 03, 2003	26.50	26.50	25.89	26.07	146,200	-0.05(-0.21%)
Oct 02, 2003	25.66	26.30	25.45	26.12	218,200	+1.20(+4.84%)
Oct 01, 2003	23.59	25.12	23.59	24.92	90,200	+1.30(+5.48%)
Sep 30, 2003	23.50	23.73	23.00	23.62	71,800	+0.12(+0.51%)
Sep 29, 2003	22.73	23.50	22.73	23.50	45,100	+0.74(+3.27%)
Sep 26, 2003	22.75	22.95	22.55	22.76	48,600	-0.01(-0.07%)
Sep 25, 2003	23.23	23.32	22.70	22.77	44,800	-0.44(-1.87%)
Sep 24, 2003	23.48	23.66	23.22	23.21	50,300	-0.18(-0.79%)
Sep 23, 2003	23.18	23.52	23.12	23.39	38,800	+0.21(+0.91%)
Sep 22, 2003	23.32	23.35	23.12	23.18	63,400	-0.27(-1.13%)
Sep 19, 2003	23.32	23.46	23.32	23.45	29,900	+0.05(+0.21%)
Sep 18, 2003	23.30	23.43	23.25	23.40	77,200	+0.08(+0.34%)
Sep 17, 2003	23.35	23.59	23.15	23.32	164,600	-0.41(-1.71%)
Sep 16, 2003	23.25	23.80	23.22	23.73	35,700	+0.55(+2.35%)
Sep 15, 2003	23.05	23.37	23.02	23.18	57,600	+0.25(+1.11%)
Sep 12, 2003	23.09	23.09	22.88	22.93	62,500	-0.16(-0.69%)
Sep 11, 2003	22.38	23.14	22.38	23.09	73,400	+0.71(+3.17%)
Sep 10, 2003	22.90	22.90	22.30	22.38	76,800	-0.65(-2.82%)
Sep 09, 2003	23.73	23.73	22.95	23.02	97,800	-0.68(-2.87%)
Sep 08, 2003	23.41	23.99	23.41	23.70	64,500	+0.30(+1.30%)
Sep 05, 2003	23.50	23.74	23.40	23.40	81,500	-0.10(-0.43%)
Sep 04, 2003	23.32	23.52	23.12	23.50	42,700	+0.20(+0.86%)
Sep 03, 2003	22.82	23.30	22.80	23.30	56,100	+0.57(+2.53%)
Sep 02, 2003	22.50	22.88	22.45	22.73	67,300	+0.25(+1.09%)
Aug 29, 2003	22.29	22.70	22.20	22.48	40,800	+0.19(+0.85%)
Aug 28, 2003	22.32	22.50	22.20	22.29	41,900	+0.00(+0.00%)
Aug 27, 2003	22.20	22.50	22.15	22.29	52,400	+0.11(+0.52%)
Aug 26, 2003	22.12	22.21	21.85	22.18	74,100	+0.03(+0.11%)
Aug 25, 2003	22.25	22.25	21.85	22.15	75,900	-0.14(-0.63%)
Aug 22, 2003	22.45	22.49	22.20	22.29	80,900	-0.11(-0.49%)
Aug 21, 2003	22.18	22.45	22.18	22.40	55,000	+0.23(+1.06%)
Aug 20, 2003	22.15	22.38	22.07	22.16	63,300	-0.11(-0.49%)
Aug 19, 2003	21.70	22.27	21.70	22.27	201,900	+0.57(+2.65%)
Aug 18, 2003	22.02	22.02	21.25	21.70	247,900	-0.21(-0.98%)
Aug 15, 2003	21.43	21.95	21.43	21.91	26,300	+0.57(+2.67%)
Aug 14, 2003	21.77	21.80	21.00	21.34	222,800	-0.30(-1.39%)
Aug 13, 2003	22.76	22.76	21.64	21.64	173,000	-1.12(-4.90%)
Aug 12, 2003	22.77	22.84	22.34	22.76	61,000	-0.01(-0.04%)
Aug 11, 2003	22.75	22.88	21.98	22.77	72,000	+0.02(+0.09%)
Aug 08, 2003	22.52	22.85	22.40	22.75	54,200	+0.30(+1.34%)
Aug 07, 2003	22.30	22.50	22.15	22.45	107,000	+0.20(+0.90%)
Aug 06, 2003	21.85	22.84	21.85	22.25	130,200	+0.50(+2.28%)
Aug 05, 2003	21.88	22.05	21.66	21.75	116,100	-0.17(-0.78%)
Aug 04, 2003	21.40	22.02	21.40	21.93	101,300	+0.28(+1.27%)

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.