Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	25.04	25.16	24.32	24.57	191,595	-0.44(-1.77%)
Jun 27, 2003	24.76	25.23	24.71	25.01	170,039	+0.17(+0.70%)
Jun 26, 2003	24.37	25.09	24.04	24.84	104,971	+0.57(+2.36%)
Jun 25, 2003	24.89	25.17	24.26	24.26	186,081	-0.62(-2.51%)
Jun 24, 2003	23.57	24.94	23.24	24.89	387,001	+1.32(+5.61%)
Jun 23, 2003	24.89	24.89	23.44	23.56	349,203	-1.32(-5.31%)
Jun 20, 2003	25.58	25.58	24.57	24.89	159,412	-0.78(-3.03%)
Jun 19, 2003	26.36	26.63	25.59	25.66	163,121	-0.72(-2.72%)
Jun 18, 2003	26.66	26.83	26.23	26.38	288,045	-0.25(-0.94%)
Jun 17, 2003	26.43	26.73	25.76	26.63	197,711	+0.46(+1.75%)
Jun 16, 2003	25.37	26.31	25.26	26.17	121,815	+0.93(+3.67%)
Jun 13, 2003	25.81	25.83	24.79	25.24	146,478	-0.86(-3.30%)
Jun 12, 2003	26.06	26.17	25.18	26.11	225,784	+0.57(+2.25%)
Jun 11, 2003	24.46	25.56	24.44	25.53	218,264	+1.20(+4.92%)
Jun 10, 2003	23.41	24.91	23.40	24.34	292,857	+1.12(+4.81%)
Jun 09, 2003	23.86	23.87	22.75	23.22	159,913	-0.74(-3.10%)
Jun 06, 2003	24.04	24.39	23.84	23.96	170,641	-0.06(-0.27%)
Jun 05, 2003	23.81	24.05	23.54	24.03	154,900	+0.09(+0.38%)
Jun 04, 2003	23.69	24.41	23.69	23.94	139,160	+0.30(+1.29%)
Jun 03, 2003	24.19	24.21	23.31	23.63	107,177	-0.32(-1.33%)
Jun 02, 2003	24.19	24.34	23.90	23.95	129,735	+0.42(+1.80%)
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%)

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.