Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	56.52	56.92	56.31	56.35	89,600	-0.05(-0.09%)
Dec 30, 2004	56.38	56.49	56.02	56.40	65,800	+0.15(+0.27%)
Dec 29, 2004	56.50	57.00	55.67	56.25	144,500	-0.25(-0.44%)
Dec 28, 2004	54.92	56.50	54.81	56.50	170,800	+1.95(+3.57%)
Dec 27, 2004	55.84	56.12	54.38	54.55	129,400	-1.20(-2.14%)
Dec 23, 2004	56.31	56.45	55.45	55.74	111,300	-0.57(-1.00%)
Dec 22, 2004	55.69	56.73	55.62	56.31	174,700	+0.63(+1.13%)
Dec 21, 2004	56.06	56.49	55.44	55.68	156,300	-0.38(-0.69%)
Dec 20, 2004	54.10	57.16	53.98	56.06	482,800	+1.96(+3.63%)
Dec 17, 2004	54.95	55.16	54.02	54.10	307,200	-0.62(-1.14%)
Dec 16, 2004	54.62	54.90	53.50	54.73	231,100	+0.11(+0.19%)
Dec 15, 2004	53.00	54.92	52.78	54.62	245,300	+1.84(+3.50%)
Dec 14, 2004	52.79	53.08	52.08	52.77	165,200	-0.77(-1.43%)
Dec 13, 2004	54.02	54.44	53.01	53.54	122,100	-0.66(-1.23%)
Dec 10, 2004	51.31	54.47	50.90	54.20	226,400	+3.52(+6.93%)
Dec 09, 2004	50.25	51.26	50.23	50.69	139,700	+1.01(+2.03%)
Dec 08, 2004	49.16	49.68	48.91	49.68	153,100	+0.77(+1.56%)
Dec 07, 2004	49.78	49.78	48.89	48.91	125,200	-0.87(-1.74%)
Dec 06, 2004	50.12	50.67	49.51	49.78	145,100	-0.47(-0.94%)
Dec 03, 2004	48.42	50.64	48.42	50.25	244,700	+2.58(+5.40%)
Dec 02, 2004	48.20	48.83	47.40	47.67	189,300	-0.48(-0.99%)
Dec 01, 2004	46.80	48.45	46.58	48.15	192,200	+1.35(+2.88%)
Nov 30, 2004	46.67	47.12	46.41	46.80	127,700	-0.07(-0.15%)
Nov 29, 2004	47.73	47.73	46.50	46.87	156,400	-0.93(-1.95%)
Nov 26, 2004	48.20	48.23	47.77	47.80	39,900	-0.40(-0.83%)
Nov 24, 2004	47.94	48.65	47.65	48.20	92,100	+0.16(+0.33%)
Nov 23, 2004	47.31	48.17	46.64	48.04	200,000	+0.78(+1.65%)
Nov 22, 2004	46.75	47.67	46.58	47.26	190,800	+0.70(+1.49%)
Nov 19, 2004	47.67	47.80	46.40	46.56	118,400	-1.11(-2.32%)
Nov 18, 2004	47.42	47.76	47.07	47.67	84,400	+0.37(+0.78%)
Nov 17, 2004	46.83	47.66	46.56	47.30	148,500	+0.60(+1.28%)
Nov 16, 2004	47.77	47.77	46.50	46.70	211,800	-1.07(-2.24%)
Nov 15, 2004	46.98	48.52	46.70	47.77	196,900	+1.11(+2.37%)
Nov 12, 2004	45.50	46.98	45.25	46.66	130,200	+1.33(+2.93%)
Nov 11, 2004	45.73	45.85	45.00	45.34	137,900	-0.34(-0.74%)
Nov 10, 2004	45.70	45.90	45.33	45.67	117,200	-0.03(-0.05%)
Nov 09, 2004	44.35	46.10	44.35	45.70	461,900	+0.97(+2.16%)
Nov 08, 2004	44.88	45.33	44.60	44.73	221,200	+0.06(+0.13%)
Nov 05, 2004	45.38	45.50	44.20	44.67	224,500	-0.70(-1.54%)
Nov 04, 2004	45.76	45.76	44.48	45.38	215,000	-0.38(-0.83%)
Nov 03, 2004	45.90	46.03	45.12	45.76	122,300	+0.30(+0.67%)
Nov 02, 2004	45.47	45.94	44.77	45.45	175,500	-0.01(-0.02%)
Nov 01, 2004	44.34	45.80	44.31	45.46	342,900	+1.11(+2.50%)
Oct 29, 2004	44.00	44.95	43.77	44.35	198,600	+0.12(+0.28%)
Oct 28, 2004	43.64	45.23	43.61	44.23	353,500	-0.06(-0.15%)
Oct 27, 2004	42.25	44.42	42.02	44.29	473,600	+2.67(+6.42%)
Oct 26, 2004	38.25	42.83	38.25	41.62	493,900	+3.77(+9.97%)
Oct 25, 2004	37.75	38.40	37.40	37.84	154,400	+0.42(+1.12%)
Oct 22, 2004	37.30	37.92	36.98	37.42	98,400	+0.12(+0.32%)
Oct 21, 2004	36.90	37.60	36.80	37.30	62,500	+0.41(+1.11%)
Oct 20, 2004	36.80	37.40	36.34	36.90	123,400	+0.03(+0.07%)
Oct 19, 2004	37.12	37.74	36.86	36.87	163,700	-0.26(-0.69%)
Oct 18, 2004	36.30	37.58	35.80	37.12	183,400	+0.82(+2.26%)
Oct 15, 2004	36.16	36.60	36.08	36.30	181,000	+0.26(+0.71%)
Oct 14, 2004	36.91	37.48	35.80	36.05	187,800	-0.91(-2.45%)
Oct 13, 2004	37.60	37.62	36.38	36.95	112,200	-0.65(-1.72%)
Oct 12, 2004	36.83	37.94	36.77	37.60	133,600	+0.65(+1.75%)
Oct 11, 2004	37.10	37.17	36.58	36.95	58,300	-0.05(-0.12%)
Oct 08, 2004	37.08	37.54	36.59	37.00	114,700	+0.09(+0.26%)
Oct 07, 2004	37.74	37.74	36.74	36.91	118,900	-0.84(-2.21%)
Oct 06, 2004	37.27	38.15	37.10	37.74	189,800	+0.37(+0.98%)
Oct 05, 2004	38.00	38.01	36.88	37.38	268,500	-1.17(-3.04%)
Oct 04, 2004	39.91	40.19	38.17	38.55	154,400	-1.35(-3.40%)

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.