Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	79.51	81.61	79.30	79.50	412,200	+0.00(+0.00%)
Jun 29, 2005	81.30	81.30	79.10	79.50	278,200	-1.61(-1.98%)
Jun 28, 2005	80.10	81.33	79.40	81.11	524,500	+1.11(+1.39%)
Jun 27, 2005	79.51	80.90	79.51	80.00	472,900	-0.15(-0.19%)
Jun 24, 2005	82.30	82.34	78.08	80.15	1,277,700	-1.70(-2.08%)
Jun 23, 2005	82.81	84.37	81.40	81.85	369,300	-1.35(-1.62%)
Jun 22, 2005	82.35	83.45	81.66	83.20	315,200	+0.85(+1.03%)
Jun 21, 2005	82.64	83.40	81.60	82.35	324,500	-0.28(-0.34%)
Jun 20, 2005	83.80	84.00	82.18	82.63	468,600	-1.17(-1.40%)
Jun 17, 2005	82.50	85.00	81.80	83.80	1,279,100	+4.79(+6.06%)
Jun 16, 2005	75.60	79.20	75.35	79.01	661,200	+3.16(+4.17%)
Jun 15, 2005	73.84	76.19	73.41	75.85	535,700	+2.00(+2.71%)
Jun 14, 2005	72.27	74.15	71.74	73.85	491,800	+1.57(+2.17%)
Jun 13, 2005	73.36	73.36	71.72	72.28	435,700	-1.09(-1.49%)
Jun 10, 2005	74.44	75.14	73.00	73.37	292,500	-1.12(-1.50%)
Jun 09, 2005	73.82	75.30	72.41	74.49	358,500	+0.42(+0.57%)
Jun 08, 2005	76.25	76.25	73.18	74.07	317,500	-1.56(-2.06%)
Jun 07, 2005	75.59	77.49	75.40	75.63	239,900	+0.14(+0.19%)
Jun 06, 2005	75.18	75.97	74.02	75.49	314,300	+0.75(+1.00%)
Jun 03, 2005	77.14	77.68	74.70	74.74	443,600	-2.40(-3.11%)
Jun 02, 2005	76.00	77.23	75.86	77.14	458,700	+0.66(+0.86%)
Jun 01, 2005	72.73	77.40	72.31	76.48	726,600	+3.76(+5.17%)
May 31, 2005	73.70	74.01	72.28	72.72	423,400	+0.02(+0.03%)
May 27, 2005	73.40	73.54	72.10	72.70	229,400	-1.23(-1.66%)
May 26, 2005	72.61	74.95	72.61	73.93	437,000	+2.48(+3.47%)
May 25, 2005	74.84	74.89	70.88	71.45	512,000	-2.83(-3.81%)
May 24, 2005	73.60	74.84	72.97	74.28	361,600	+0.17(+0.23%)
May 23, 2005	71.90	75.24	71.48	74.11	520,500	+3.03(+4.26%)
May 20, 2005	72.30	72.30	70.88	71.08	167,700	-1.22(-1.69%)
May 19, 2005	71.64	72.55	70.69	72.30	291,300	+0.50(+0.70%)
May 18, 2005	68.85	72.80	68.85	71.80	551,500	+3.95(+5.82%)
May 17, 2005	67.04	68.20	66.10	67.85	372,200	+0.82(+1.22%)
May 16, 2005	64.00	67.27	64.00	67.03	305,800	+3.09(+4.83%)
May 13, 2005	65.47	66.13	63.61	63.94	285,200	-1.53(-2.34%)
May 12, 2005	67.40	67.40	65.47	65.47	302,200	-1.85(-2.75%)
May 11, 2005	67.35	67.68	66.11	67.32	233,600	+0.34(+0.51%)
May 10, 2005	68.32	68.49	66.65	66.98	288,000	-1.59(-2.32%)
May 09, 2005	68.16	68.72	67.28	68.57	273,900	+0.50(+0.73%)
May 06, 2005	67.44	68.46	66.41	68.07	368,500	+0.82(+1.22%)
May 05, 2005	65.00	67.74	65.00	67.25	461,100	+2.35(+3.62%)
May 04, 2005	63.70	65.24	63.25	64.90	402,200	+0.20(+0.31%)
May 03, 2005	64.25	65.48	64.25	64.70	402,100	+1.12(+1.76%)
May 02, 2005	63.20	63.90	62.74	63.58	199,000	+0.29(+0.46%)
Apr 29, 2005	64.06	64.50	62.06	63.29	605,300	+0.04(+0.06%)
Apr 28, 2005	65.80	66.33	63.25	63.25	583,200	-2.94(-4.44%)
Apr 27, 2005	65.42	67.54	63.91	66.19	662,800	+0.52(+0.79%)
Apr 26, 2005	62.30	68.48	62.29	65.67	1,275,000	+4.87(+8.01%)
Apr 25, 2005	58.90	61.50	58.76	60.80	563,100	+1.46(+2.46%)
Apr 22, 2005	60.99	61.04	58.72	59.34	345,600	-1.65(-2.71%)
Apr 21, 2005	59.50	61.10	59.36	60.99	305,100	+2.11(+3.58%)
Apr 20, 2005	60.50	61.50	58.54	58.88	300,900	-2.55(-4.15%)
Apr 19, 2005	60.00	62.40	59.64	61.43	269,600	+1.01(+1.67%)
Apr 18, 2005	59.85	60.72	59.14	60.42	407,000	+1.57(+2.67%)
Apr 15, 2005	60.73	61.37	58.71	58.85	412,100	-1.63(-2.70%)
Apr 14, 2005	62.52	62.67	60.40	60.48	442,900	-2.03(-3.25%)
Apr 13, 2005	64.15	64.32	61.76	62.51	363,500	-1.56(-2.43%)
Apr 12, 2005	61.00	64.65	61.00	64.07	519,700	+2.79(+4.55%)
Apr 11, 2005	60.74	61.72	60.24	61.28	286,800	+0.42(+0.69%)
Apr 08, 2005	62.00	62.50	60.80	60.86	395,900	+0.35(+0.58%)
Apr 07, 2005	59.55	60.97	59.52	60.51	253,900	+0.91(+1.53%)
Apr 06, 2005	60.21	60.39	59.30	59.60	244,500	-0.86(-1.42%)
Apr 05, 2005	60.90	61.37	60.28	60.46	431,700	+0.22(+0.37%)
Apr 04, 2005	59.00	60.84	58.71	60.24	319,200	+0.79(+1.33%)

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.