Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	22.92	23.94	22.84	23.53	206,434	+0.59(+2.57%)
May 29, 2003	23.56	23.77	22.86	22.94	323,938	+0.29(+1.28%)
May 28, 2003	22.42	22.82	22.39	22.65	235,108	+0.39(+1.77%)
May 27, 2003	21.44	22.43	21.44	22.26	348,802	+0.96(+4.52%)
May 23, 2003	20.15	21.39	20.15	21.29	254,658	+1.15(+5.69%)
May 22, 2003	19.75	20.30	19.57	20.15	160,214	+0.50(+2.54%)
May 21, 2003	19.78	19.78	19.35	19.65	42,309	-0.13(-0.66%)
May 20, 2003	19.60	19.92	19.58	19.78	40,304	+0.17(+0.89%)
May 19, 2003	19.76	19.80	19.25	19.60	43,512	-0.28(-1.43%)
May 16, 2003	20.07	20.17	19.52	19.89	87,325	-0.50(-2.47%)
May 15, 2003	20.40	20.58	20.36	20.39	43,913	+0.04(+0.22%)
May 14, 2003	20.83	20.83	20.35	20.35	51,032	-0.48(-2.30%)
May 13, 2003	20.65	20.94	20.52	20.83	99,056	+0.18(+0.87%)
May 12, 2003	20.45	20.70	20.27	20.65	141,867	+0.45(+2.22%)
May 09, 2003	19.75	20.25	19.73	20.20	112,791	+0.50(+2.53%)
May 08, 2003	19.18	20.22	19.15	19.70	151,391	+0.42(+2.20%)
May 07, 2003	19.11	19.27	18.80	19.27	80,107	+0.17(+0.91%)
May 06, 2003	18.98	19.16	18.93	19.10	46,720	+0.02(+0.13%)
May 05, 2003	19.01	19.23	18.85	19.08	87,426	+0.12(+0.66%)
May 02, 2003	18.95	19.08	18.90	18.95	120,511	+0.00(+0.00%)
May 01, 2003	19.12	19.12	18.70	18.95	66,371	-0.07(-0.39%)
Apr 30, 2003	19.08	19.15	18.95	19.03	113,794	-0.05(-0.26%)
Apr 29, 2003	19.29	19.36	18.98	19.08	111,388	-0.11(-0.60%)
Apr 28, 2003	19.50	19.52	19.14	19.19	134,548	-0.31(-1.59%)
Apr 25, 2003	20.05	20.13	19.47	19.50	125,324	-0.55(-2.74%)
Apr 24, 2003	19.90	20.13	19.85	20.05	143,972	+0.27(+1.39%)
Apr 23, 2003	19.57	19.80	19.57	19.77	77,299	+0.27(+1.41%)
Apr 22, 2003	19.20	19.55	19.10	19.50	57,147	+0.30(+1.56%)
Apr 21, 2003	18.98	19.20	18.96	19.20	41,106	+0.30(+1.58%)
Apr 17, 2003	18.70	19.12	18.64	18.90	53,939	+0.32(+1.75%)
Apr 16, 2003	18.12	18.78	18.12	18.58	147,581	+0.45(+2.48%)
Apr 15, 2003	18.20	18.21	17.81	18.13	89,431	-0.07(-0.41%)
Apr 14, 2003	18.15	18.20	18.13	18.20	27,872	+0.09(+0.52%)
Apr 11, 2003	18.15	18.33	17.95	18.11	32,684	+0.00(+0.03%)
Apr 10, 2003	17.95	18.20	17.88	18.10	32,183	+0.16(+0.89%)
Apr 09, 2003	18.15	18.20	17.94	17.94	33,286	-0.13(-0.74%)
Apr 08, 2003	18.10	18.20	17.90	18.08	52,335	-0.02(-0.14%)
Apr 07, 2003	18.20	18.60	18.06	18.10	49,528	+0.30(+1.68%)
Apr 04, 2003	17.78	18.23	17.45	17.80	48,525	+0.05(+0.28%)
Apr 03, 2003	17.95	18.30	17.74	17.75	70,281	+0.00(+0.00%)
Apr 02, 2003	16.82	17.90	16.82	17.75	114,997	+0.99(+5.89%)
Apr 01, 2003	16.73	16.81	16.48	16.77	48,124	+0.04(+0.27%)
Mar 31, 2003	16.68	16.82	16.41	16.72	39,602	-0.08(-0.50%)
Mar 28, 2003	16.77	16.81	16.61	16.81	15,540	+0.04(+0.24%)
Mar 27, 2003	16.70	16.81	16.46	16.77	35,391	-0.05(-0.33%)
Mar 26, 2003	16.94	16.95	16.49	16.82	46,019	-0.11(-0.65%)
Mar 25, 2003	16.58	16.96	16.33	16.93	51,533	+0.08(+0.47%)
Mar 24, 2003	16.96	16.96	16.61	16.85	32,183	-0.41(-2.40%)
Mar 21, 2003	16.76	17.28	16.76	17.27	46,720	+0.63(+3.81%)
Mar 20, 2003	16.68	16.93	16.46	16.63	67,274	-0.05(-0.30%)
Mar 19, 2003	16.26	16.83	16.26	16.68	49,628	+0.46(+2.86%)
Mar 18, 2003	16.57	16.62	16.01	16.22	40,003	-0.35(-2.11%)
Mar 17, 2003	16.12	16.63	15.95	16.57	52,736	+0.45(+2.82%)
Mar 14, 2003	16.06	16.50	15.76	16.11	111,287	+0.15(+0.97%)
Mar 13, 2003	15.46	15.96	15.09	15.96	79,505	+0.93(+6.17%)
Mar 12, 2003	14.92	15.12	14.84	15.03	23,560	+0.12(+0.80%)
Mar 11, 2003	14.71	15.12	14.71	14.91	41,306	+0.12(+0.84%)
Mar 10, 2003	15.09	15.09	14.72	14.79	69,580	-0.30(-2.02%)
Mar 07, 2003	14.76	15.27	14.58	15.09	74,392	+0.24(+1.65%)
Mar 06, 2003	15.22	15.23	14.51	14.85	133,344	-0.50(-3.25%)
Mar 05, 2003	14.46	15.41	14.46	15.35	154,800	+0.76(+5.20%)
Mar 04, 2003	15.83	15.88	14.51	14.59	138,057	-1.45(-9.05%)

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.