Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	25.11	25.23	24.38	24.63	191,100	-0.45(-1.77%)
Jun 27, 2003	24.82	25.30	24.77	25.07	169,600	+0.18(+0.70%)
Jun 26, 2003	24.43	25.16	24.11	24.90	104,700	+0.57(+2.36%)
Jun 25, 2003	24.95	25.24	24.32	24.32	185,600	-0.62(-2.51%)
Jun 24, 2003	23.63	25.00	23.30	24.95	386,000	+1.32(+5.61%)
Jun 23, 2003	24.95	24.95	23.50	23.62	348,300	-1.32(-5.31%)
Jun 20, 2003	25.65	25.65	24.63	24.95	159,000	-0.78(-3.03%)
Jun 19, 2003	26.43	26.70	25.66	25.73	162,700	-0.72(-2.72%)
Jun 18, 2003	26.73	26.90	26.30	26.45	287,300	-0.25(-0.94%)
Jun 17, 2003	26.50	26.80	25.82	26.70	197,200	+0.46(+1.75%)
Jun 16, 2003	25.43	26.38	25.32	26.24	121,500	+0.93(+3.67%)
Jun 13, 2003	25.88	25.90	24.85	25.31	146,100	-0.87(-3.30%)
Jun 12, 2003	26.12	26.24	25.25	26.18	225,200	+0.57(+2.25%)
Jun 11, 2003	24.52	25.62	24.50	25.60	217,700	+1.20(+4.92%)
Jun 10, 2003	23.48	24.98	23.46	24.40	292,100	+1.12(+4.81%)
Jun 09, 2003	23.93	23.93	22.81	23.28	159,500	-0.74(-3.10%)
Jun 06, 2003	24.10	24.45	23.90	24.02	170,200	-0.07(-0.27%)
Jun 05, 2003	23.88	24.11	23.60	24.09	154,500	+0.09(+0.37%)
Jun 04, 2003	23.75	24.48	23.75	24.00	138,800	+0.30(+1.29%)
Jun 03, 2003	24.25	24.27	23.38	23.70	106,900	-0.32(-1.33%)
Jun 02, 2003	24.25	24.40	23.96	24.02	129,400	+0.43(+1.80%)
May 30, 2003	22.98	24.00	22.90	23.59	205,900	+0.59(+2.57%)
May 29, 2003	23.62	23.84	22.92	23.00	323,100	+0.29(+1.28%)
May 28, 2003	22.48	22.88	22.45	22.71	234,500	+0.39(+1.77%)
May 27, 2003	21.50	22.49	21.50	22.32	347,900	+0.96(+4.52%)
May 23, 2003	20.20	21.45	20.20	21.35	254,000	+1.15(+5.69%)
May 22, 2003	19.80	20.35	19.62	20.20	159,800	+0.50(+2.54%)
May 21, 2003	19.83	19.83	19.40	19.70	42,200	-0.13(-0.66%)
May 20, 2003	19.65	19.98	19.63	19.83	40,200	+0.17(+0.89%)
May 19, 2003	19.82	19.85	19.30	19.66	43,400	-0.29(-1.43%)
May 16, 2003	20.12	20.22	19.57	19.94	87,100	-0.50(-2.47%)
May 15, 2003	20.45	20.63	20.41	20.45	43,800	+0.05(+0.22%)
May 14, 2003	20.88	20.88	20.40	20.40	50,900	-0.48(-2.30%)
May 13, 2003	20.70	20.99	20.57	20.88	98,800	+0.18(+0.87%)
May 12, 2003	20.50	20.75	20.32	20.70	141,500	+0.45(+2.22%)
May 09, 2003	19.80	20.30	19.79	20.25	112,500	+0.50(+2.53%)
May 08, 2003	19.23	20.27	19.20	19.75	151,000	+0.43(+2.20%)
May 07, 2003	19.16	19.32	18.85	19.32	79,900	+0.18(+0.91%)
May 06, 2003	19.02	19.20	18.98	19.15	46,600	+0.02(+0.13%)
May 05, 2003	19.06	19.27	18.90	19.12	87,200	+0.12(+0.66%)
May 02, 2003	19.00	19.12	18.95	19.00	120,200	+0.00(+0.00%)
May 01, 2003	19.16	19.16	18.75	19.00	66,200	-0.07(-0.39%)
Apr 30, 2003	19.12	19.20	19.00	19.07	113,500	-0.05(-0.26%)
Apr 29, 2003	19.34	19.41	19.02	19.12	111,100	-0.11(-0.60%)
Apr 28, 2003	19.55	19.57	19.19	19.24	134,200	-0.31(-1.59%)
Apr 25, 2003	20.10	20.18	19.52	19.55	125,000	-0.55(-2.74%)
Apr 24, 2003	19.95	20.18	19.90	20.10	143,600	+0.28(+1.39%)
Apr 23, 2003	19.62	19.85	19.62	19.82	77,100	+0.27(+1.41%)
Apr 22, 2003	19.25	19.60	19.15	19.55	57,000	+0.30(+1.56%)
Apr 21, 2003	19.02	19.25	19.00	19.25	41,000	+0.30(+1.58%)
Apr 17, 2003	18.75	19.17	18.68	18.95	53,800	+0.32(+1.74%)
Apr 16, 2003	18.17	18.83	18.17	18.62	147,200	+0.45(+2.48%)
Apr 15, 2003	18.25	18.25	17.86	18.18	89,200	-0.07(-0.41%)
Apr 14, 2003	18.20	18.25	18.18	18.25	27,800	+0.09(+0.52%)
Apr 11, 2003	18.20	18.38	18.00	18.16	32,600	+0.01(+0.03%)
Apr 10, 2003	18.00	18.25	17.93	18.15	32,100	+0.16(+0.89%)
Apr 09, 2003	18.20	18.25	17.99	17.99	33,200	-0.14(-0.74%)
Apr 08, 2003	18.15	18.25	17.95	18.12	52,200	-0.02(-0.14%)
Apr 07, 2003	18.25	18.65	18.11	18.15	49,400	+0.30(+1.68%)
Apr 04, 2003	17.82	18.27	17.50	17.85	48,400	+0.05(+0.28%)
Apr 03, 2003	18.00	18.35	17.79	17.80	70,100	+0.00(+0.00%)
Apr 02, 2003	16.86	17.95	16.86	17.80	114,700	+0.99(+5.89%)

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.