Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	46.55	47.00	46.29	46.68	128,031	-0.07(-0.15%)
Nov 29, 2004	47.60	47.60	46.38	46.75	156,805	-0.93(-1.95%)
Nov 26, 2004	48.08	48.10	47.64	47.68	40,003	-0.40(-0.83%)
Nov 24, 2004	47.82	48.52	47.53	48.08	92,338	+0.16(+0.33%)
Nov 23, 2004	47.19	48.05	46.52	47.92	200,518	+0.78(+1.65%)
Nov 22, 2004	46.63	47.55	46.45	47.14	191,294	+0.69(+1.49%)
Nov 19, 2004	47.55	47.68	46.28	46.44	118,707	-1.10(-2.32%)
Nov 18, 2004	47.30	47.63	46.95	47.55	84,618	+0.37(+0.78%)
Nov 17, 2004	46.70	47.54	46.44	47.18	148,885	+0.60(+1.28%)
Nov 16, 2004	47.65	47.65	46.38	46.58	212,349	-1.07(-2.24%)
Nov 15, 2004	46.85	48.40	46.58	47.65	197,410	+1.10(+2.37%)
Nov 12, 2004	45.38	46.86	45.13	46.54	130,537	+1.33(+2.93%)
Nov 11, 2004	45.61	45.73	44.88	45.22	138,257	-0.34(-0.74%)
Nov 10, 2004	45.58	45.78	45.21	45.56	117,503	-0.02(-0.05%)
Nov 09, 2004	44.24	45.98	44.24	45.58	463,098	+0.96(+2.16%)
Nov 08, 2004	44.76	45.21	44.49	44.62	221,773	+0.06(+0.13%)
Nov 05, 2004	45.26	45.38	44.08	44.56	225,082	-0.70(-1.54%)
Nov 04, 2004	45.64	45.64	44.36	45.26	215,557	-0.38(-0.83%)
Nov 03, 2004	45.78	45.92	45.01	45.64	122,617	+0.30(+0.67%)
Nov 02, 2004	45.35	45.82	44.66	45.33	175,955	-0.01(-0.02%)
Nov 01, 2004	44.23	45.68	44.20	45.34	343,789	+1.11(+2.50%)
Oct 29, 2004	43.89	44.83	43.66	44.24	199,115	+0.12(+0.28%)
Oct 28, 2004	43.53	45.11	43.50	44.11	354,416	-0.06(-0.15%)
Oct 27, 2004	42.14	44.31	41.92	44.18	474,828	+2.66(+6.42%)
Oct 26, 2004	38.15	42.71	38.15	41.51	495,181	+3.77(+9.97%)
Oct 25, 2004	37.65	38.30	37.30	37.75	154,800	+0.42(+1.12%)
Oct 22, 2004	37.21	37.82	36.88	37.33	98,655	+0.12(+0.32%)
Oct 21, 2004	36.80	37.50	36.71	37.21	62,662	+0.41(+1.11%)
Oct 20, 2004	36.70	37.30	36.25	36.80	123,720	+0.02(+0.07%)
Oct 19, 2004	37.03	37.64	36.76	36.77	164,124	-0.25(-0.69%)
Oct 18, 2004	36.21	37.48	35.71	37.03	183,875	+0.82(+2.26%)
Oct 15, 2004	36.06	36.51	35.98	36.21	181,469	+0.25(+0.71%)
Oct 14, 2004	36.81	37.38	35.71	35.96	188,287	-0.90(-2.45%)
Oct 13, 2004	37.51	37.53	36.28	36.86	112,491	-0.64(-1.72%)
Oct 12, 2004	36.73	37.84	36.67	37.50	133,946	+0.64(+1.75%)
Oct 11, 2004	37.00	37.08	36.48	36.86	58,451	-0.04(-0.12%)
Oct 08, 2004	36.98	37.44	36.49	36.90	114,997	+0.09(+0.26%)
Oct 07, 2004	37.64	37.64	36.65	36.81	119,208	-0.83(-2.21%)
Oct 06, 2004	37.18	38.05	37.00	37.64	190,292	+0.36(+0.98%)
Oct 05, 2004	37.90	37.91	36.79	37.28	269,196	-1.17(-3.04%)
Oct 04, 2004	39.80	40.09	38.07	38.45	154,800	-1.35(-3.40%)
Oct 01, 2004	39.90	40.10	39.37	39.80	122,917	+0.60(+1.53%)
Sep 30, 2004	38.43	39.40	38.36	39.20	67,775	+0.77(+2.00%)
Sep 29, 2004	38.75	39.07	38.10	38.43	81,811	-0.22(-0.57%)
Sep 28, 2004	39.05	39.22	38.55	38.65	60,255	-0.37(-0.96%)
Sep 27, 2004	38.72	39.71	38.25	39.02	123,920	+0.30(+0.79%)
Sep 24, 2004	39.09	39.37	38.31	38.72	117,804	-0.27(-0.70%)
Sep 23, 2004	39.08	39.18	38.80	38.99	83,516	-0.08(-0.22%)
Sep 22, 2004	38.90	39.42	38.63	39.08	97,853	+0.18(+0.46%)
Sep 21, 2004	38.40	39.47	38.16	38.90	238,517	+0.92(+2.43%)
Sep 20, 2004	38.38	38.43	37.75	37.98	209,441	-0.28(-0.74%)
Sep 17, 2004	38.65	39.07	38.26	38.26	209,943	-0.23(-0.60%)
Sep 16, 2004	36.65	38.52	36.26	38.49	350,807	+2.72(+7.61%)
Sep 15, 2004	35.22	35.97	35.01	35.77	89,130	+0.42(+1.19%)
Sep 14, 2004	35.33	35.38	34.88	35.35	44,314	+0.01(+0.04%)
Sep 13, 2004	34.98	35.51	34.84	35.33	54,541	+0.42(+1.21%)
Sep 10, 2004	34.98	35.16	34.56	34.91	60,957	-0.05(-0.14%)
Sep 09, 2004	34.46	35.13	34.46	34.96	58,551	+0.57(+1.67%)
Sep 08, 2004	34.80	34.93	34.39	34.39	61,960	-0.46(-1.33%)
Sep 07, 2004	34.20	35.28	34.16	34.85	79,906	+0.90(+2.64%)
Sep 03, 2004	34.02	34.26	33.86	33.95	30,779	-0.24(-0.70%)
Sep 02, 2004	33.87	34.23	33.82	34.19	30,478	+0.30(+0.90%)

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.