Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	37.38	37.90	37.12	37.12	110,900	-0.26(-0.68%)
Mar 30, 2004	36.67	37.38	36.45	37.38	103,200	+0.68(+1.84%)
Mar 29, 2004	36.95	37.17	36.45	36.70	107,000	-0.25(-0.66%)
Mar 26, 2004	36.12	37.13	36.10	36.95	70,800	+0.85(+2.35%)
Mar 25, 2004	36.12	36.60	35.99	36.10	124,600	+0.05(+0.14%)
Mar 24, 2004	36.02	36.16	35.75	36.05	208,800	+0.18(+0.50%)
Mar 23, 2004	36.62	36.70	35.65	35.87	138,600	-0.63(-1.73%)
Mar 22, 2004	37.17	37.17	36.50	36.50	113,100	-0.81(-2.17%)
Mar 19, 2004	37.16	37.57	36.90	37.31	92,200	+0.16(+0.43%)
Mar 18, 2004	37.08	37.35	36.73	37.15	95,800	-0.05(-0.13%)
Mar 17, 2004	37.22	37.85	36.80	37.20	216,200	-0.01(-0.03%)
Mar 16, 2004	37.13	37.24	36.48	37.21	108,600	+0.20(+0.54%)
Mar 15, 2004	37.52	37.85	36.75	37.01	116,000	-0.74(-1.96%)
Mar 12, 2004	37.33	37.75	36.76	37.75	91,700	+0.47(+1.26%)
Mar 11, 2004	37.04	38.10	36.45	37.28	112,900	+0.22(+0.59%)
Mar 10, 2004	37.75	38.66	37.04	37.06	113,500	-0.63(-1.68%)
Mar 09, 2004	38.85	38.85	37.45	37.70	121,800	-0.91(-2.34%)
Mar 08, 2004	39.18	39.71	38.19	38.60	120,000	-0.57(-1.47%)
Mar 05, 2004	38.53	39.83	38.45	39.17	74,100	+0.64(+1.67%)
Mar 04, 2004	37.80	38.78	37.78	38.53	91,600	+0.61(+1.61%)
Mar 03, 2004	38.60	38.60	37.70	37.92	139,800	-0.78(-2.02%)
Mar 02, 2004	38.60	39.10	38.30	38.70	127,800	+0.05(+0.12%)
Mar 01, 2004	37.54	38.70	37.54	38.66	129,000	+1.62(+4.36%)
Feb 27, 2004	36.65	37.41	36.60	37.04	85,500	+0.39(+1.06%)
Feb 26, 2004	35.07	36.65	34.91	36.65	158,900	+1.10(+3.11%)
Feb 25, 2004	35.17	35.85	34.74	35.55	120,500	+0.47(+1.34%)
Feb 24, 2004	34.76	35.30	34.71	35.08	91,200	+0.32(+0.92%)
Feb 23, 2004	34.85	35.05	34.60	34.76	92,500	+0.01(+0.01%)
Feb 20, 2004	35.38	35.38	34.62	34.75	147,900	-0.63(-1.78%)
Feb 19, 2004	36.12	36.12	35.10	35.38	122,800	-0.53(-1.48%)
Feb 18, 2004	35.55	35.96	35.23	35.91	177,500	+0.00(+0.00%)
Feb 17, 2004	35.55	36.17	35.54	35.91	177,100	+0.83(+2.37%)
Feb 13, 2004	35.38	35.49	35.02	35.08	130,800	+0.02(+0.06%)
Feb 12, 2004	34.65	35.57	34.41	35.06	178,400	+0.34(+0.99%)
Feb 11, 2004	33.38	34.97	33.05	34.72	141,100	+1.34(+4.01%)
Feb 10, 2004	33.35	33.50	33.16	33.38	87,800	+0.02(+0.07%)
Feb 09, 2004	33.20	33.65	33.20	33.35	70,400	+0.40(+1.21%)
Feb 06, 2004	32.41	33.12	32.41	32.95	159,000	+0.75(+2.33%)
Feb 05, 2004	32.05	32.30	31.75	32.20	59,900	+0.20(+0.63%)
Feb 04, 2004	32.35	32.38	31.93	32.00	144,400	-0.44(-1.36%)
Feb 03, 2004	32.50	32.83	32.40	32.44	113,200	-0.27(-0.81%)
Feb 02, 2004	32.45	33.10	32.01	32.70	115,600	+0.25(+0.79%)
Jan 30, 2004	32.38	32.75	31.95	32.45	115,600	+0.03(+0.08%)
Jan 29, 2004	33.10	33.30	31.59	32.42	214,700	-0.18(-0.54%)
Jan 28, 2004	34.13	34.15	32.50	32.60	191,000	-1.53(-4.50%)
Jan 27, 2004	34.09	34.35	33.92	34.13	195,000	+0.05(+0.15%)
Jan 26, 2004	33.95	34.30	33.70	34.09	121,500	+0.14(+0.41%)
Jan 23, 2004	33.96	34.23	33.46	33.95	163,100	-0.09(-0.26%)
Jan 22, 2004	33.69	34.30	33.50	34.03	282,400	+0.53(+1.60%)
Jan 21, 2004	32.50	33.53	32.42	33.50	1,026,600	+2.02(+6.43%)
Jan 20, 2004	31.04	31.52	31.00	31.48	161,100	+0.45(+1.43%)
Jan 16, 2004	31.53	31.61	30.94	31.03	129,100	-0.32(-1.04%)
Jan 15, 2004	31.50	31.65	30.88	31.36	91,400	+0.16(+0.50%)
Jan 14, 2004	30.75	31.36	30.55	31.20	134,300	+0.86(+2.82%)
Jan 13, 2004	30.45	31.00	29.56	30.34	139,800	-0.11(-0.34%)
Jan 12, 2004	31.16	31.82	30.32	30.45	236,800	-0.59(-1.90%)
Jan 09, 2004	30.48	31.34	30.13	31.04	181,700	+1.14(+3.81%)
Jan 08, 2004	31.88	31.88	29.70	29.90	382,100	-2.10(-6.56%)
Jan 07, 2004	31.73	32.28	31.20	32.00	271,700	+0.28(+0.88%)
Jan 06, 2004	30.80	32.00	30.70	31.72	217,600	+0.92(+2.99%)
Jan 05, 2004	32.50	32.75	30.52	30.80	423,400	-1.68(-5.19%)

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.