Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	34.03	34.50	34.03	34.40	114,400	+0.37(+1.07%)
Jun 29, 2004	34.02	34.30	33.70	34.03	87,600	-0.17(-0.48%)
Jun 28, 2004	35.10	35.15	34.09	34.20	89,000	-0.75(-2.15%)
Jun 25, 2004	35.17	35.48	34.85	34.95	118,200	-0.20(-0.58%)
Jun 24, 2004	34.50	36.02	34.50	35.16	169,900	+0.66(+1.90%)
Jun 23, 2004	33.80	34.60	33.80	34.50	68,200	+0.70(+2.07%)
Jun 22, 2004	33.17	33.81	33.07	33.80	135,400	+0.62(+1.88%)
Jun 21, 2004	33.07	33.30	32.91	33.17	62,400	+0.10(+0.30%)
Jun 18, 2004	33.34	33.51	32.95	33.08	89,600	-0.21(-0.65%)
Jun 17, 2004	32.73	33.58	32.62	33.29	119,100	+0.64(+1.96%)
Jun 16, 2004	32.92	33.85	32.58	32.65	150,400	-0.15(-0.46%)
Jun 15, 2004	32.95	33.40	32.60	32.80	120,800	+0.32(+1.00%)
Jun 14, 2004	33.35	33.35	32.27	32.48	91,300	-0.83(-2.49%)
Jun 10, 2004	33.33	33.60	32.86	33.30	151,200	-0.02(-0.06%)
Jun 09, 2004	34.12	34.12	33.17	33.33	135,600	-0.92(-2.70%)
Jun 08, 2004	34.84	34.84	33.60	34.25	115,700	-0.84(-2.41%)
Jun 07, 2004	33.76	35.30	33.74	35.09	141,900	+1.39(+4.12%)
Jun 04, 2004	33.52	33.95	33.45	33.70	154,100	+0.25(+0.75%)
Jun 03, 2004	33.88	33.88	33.42	33.45	52,300	-0.47(-1.39%)
Jun 02, 2004	34.17	34.27	33.38	33.92	74,800	-0.25(-0.73%)
Jun 01, 2004	34.15	34.45	33.72	34.17	118,000	+0.08(+0.23%)
May 28, 2004	34.47	34.58	34.08	34.09	60,600	-0.37(-1.07%)
May 27, 2004	34.10	34.62	34.05	34.47	78,300	+0.49(+1.44%)
May 26, 2004	34.06	34.31	33.35	33.98	191,000	-0.21(-0.63%)
May 25, 2004	32.59	34.30	32.43	34.19	142,500	+1.52(+4.65%)
May 24, 2004	32.02	32.76	32.02	32.67	99,900	+0.80(+2.49%)
May 21, 2004	31.27	32.08	31.20	31.88	142,000	+0.60(+1.92%)
May 20, 2004	31.34	31.50	30.74	31.27	143,300	+0.00(+0.02%)
May 19, 2004	31.36	31.75	31.11	31.27	179,400	-0.09(-0.27%)
May 18, 2004	31.46	31.50	30.90	31.36	165,900	+0.19(+0.61%)
May 17, 2004	31.61	31.90	31.02	31.16	171,700	-0.44(-1.39%)
May 14, 2004	31.43	32.15	31.00	31.61	113,700	+0.30(+0.94%)
May 13, 2004	31.20	31.70	30.65	31.31	143,300	-0.04(-0.13%)
May 12, 2004	30.65	31.45	29.73	31.35	219,800	+0.58(+1.87%)
May 11, 2004	30.35	30.96	30.30	30.77	144,000	+0.47(+1.57%)
May 10, 2004	30.25	31.00	29.45	30.30	254,500	-0.85(-2.73%)
May 07, 2004	34.00	34.10	30.70	31.15	345,200	-3.10(-9.05%)
May 06, 2004	34.73	35.20	34.01	34.25	162,700	-0.66(-1.90%)
May 05, 2004	34.34	35.06	34.34	34.91	190,100	+0.66(+1.94%)
May 04, 2004	33.80	34.88	33.42	34.25	198,500	+0.45(+1.32%)
May 03, 2004	33.92	34.08	33.57	33.80	120,100	-0.12(-0.35%)
Apr 30, 2004	33.66	34.31	33.52	33.92	140,000	+0.30(+0.89%)
Apr 29, 2004	34.10	34.55	33.24	33.62	141,100	-0.45(-1.32%)
Apr 28, 2004	35.12	35.17	34.06	34.08	156,200	-1.05(-2.99%)
Apr 27, 2004	34.90	35.62	34.76	35.12	316,400	+0.33(+0.93%)
Apr 26, 2004	34.50	35.14	34.47	34.80	166,700	+0.30(+0.87%)
Apr 23, 2004	34.85	34.85	34.37	34.50	187,700	-0.45(-1.29%)
Apr 22, 2004	33.85	35.00	33.62	34.95	347,500	+1.45(+4.33%)
Apr 21, 2004	33.25	33.99	32.85	33.50	234,800	+0.59(+1.78%)
Apr 20, 2004	33.88	34.00	32.88	32.91	159,300	-0.96(-2.83%)
Apr 19, 2004	34.00	34.00	33.55	33.88	65,600	-0.12(-0.37%)
Apr 16, 2004	33.90	34.15	33.84	34.00	208,900	+0.36(+1.07%)
Apr 15, 2004	34.42	34.52	33.34	33.64	220,400	-0.48(-1.41%)
Apr 14, 2004	34.49	34.49	33.80	34.12	252,200	-0.38(-1.09%)
Apr 13, 2004	36.02	36.02	34.25	34.49	230,200	-1.53(-4.25%)
Apr 12, 2004	35.94	36.15	35.70	36.02	186,700	+0.09(+0.25%)
Apr 08, 2004	36.23	36.50	35.91	35.94	184,600	-0.11(-0.32%)
Apr 07, 2004	35.98	36.20	35.60	36.05	144,500	+0.07(+0.21%)
Apr 06, 2004	35.70	36.12	35.70	35.98	203,300	+0.29(+0.81%)
Apr 05, 2004	35.90	36.17	35.23	35.69	273,000	-0.31(-0.87%)
Apr 02, 2004	36.95	36.95	35.95	36.00	151,600	-1.08(-2.90%)

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.