Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	17.59	17.70	16.66	17.68	165,628	-0.16(-0.89%)
Sep 27, 2002	18.38	18.53	17.83	17.84	73,991	-0.54(-2.93%)
Sep 26, 2002	17.55	18.60	17.55	18.38	71,184	+0.82(+4.69%)
Sep 25, 2002	17.40	17.78	16.61	17.55	122,015	+0.35(+2.03%)
Sep 24, 2002	17.56	18.05	17.21	17.21	601,556	-0.35(-2.02%)
Sep 23, 2002	18.10	18.50	17.26	17.56	99,256	-0.75(-4.09%)
Sep 20, 2002	17.71	18.34	17.65	18.31	106,375	+0.60(+3.41%)
Sep 19, 2002	18.83	18.85	17.66	17.70	191,595	-1.57(-8.15%)
Sep 18, 2002	19.48	19.61	19.20	19.27	88,529	-0.33(-1.70%)
Sep 17, 2002	20.07	20.07	19.57	19.61	55,242	-0.39(-1.97%)
Sep 16, 2002	19.68	20.07	19.66	20.00	78,603	+0.27(+1.39%)
Sep 13, 2002	19.57	20.00	19.57	19.73	89,832	-0.06(-0.30%)
Sep 12, 2002	20.08	20.08	19.72	19.79	123,920	-0.29(-1.44%)
Sep 11, 2002	20.30	20.30	19.95	20.08	102,966	+0.03(+0.15%)
Sep 10, 2002	20.78	20.85	19.70	20.05	197,310	-0.73(-3.50%)
Sep 09, 2002	19.00	21.05	18.72	20.78	211,747	+1.78(+9.34%)
Sep 06, 2002	18.70	19.13	18.45	19.00	99,056	+0.65(+3.53%)
Sep 05, 2002	18.18	18.50	18.05	18.35	132,843	+0.17(+0.93%)
Sep 04, 2002	16.96	18.42	16.94	18.18	131,640	+1.54(+9.23%)
Sep 03, 2002	17.61	17.69	16.56	16.65	135,450	-1.27(-7.07%)
Aug 30, 2002	17.78	18.28	17.78	17.91	42,309	+0.26(+1.47%)
Aug 29, 2002	17.33	17.80	17.26	17.65	67,474	+0.10(+0.57%)
Aug 28, 2002	18.55	18.55	17.16	17.55	138,157	-1.00(-5.38%)
Aug 27, 2002	19.27	19.27	18.55	18.55	70,682	-0.60(-3.12%)
Aug 26, 2002	18.60	19.15	18.18	19.15	111,789	+0.67(+3.64%)
Aug 23, 2002	18.59	19.18	18.46	18.48	122,917	-0.21(-1.15%)
Aug 22, 2002	17.28	18.73	17.14	18.69	92,940	+1.43(+8.26%)
Aug 21, 2002	17.21	17.33	16.96	17.27	93,943	+0.23(+1.35%)
Aug 20, 2002	17.13	17.40	16.96	17.04	140,463	-0.04(-0.26%)
Aug 16, 2002	17.06	17.93	16.73	17.08	129,234	-0.07(-0.44%)
Aug 15, 2002	16.21	17.33	16.20	17.16	85,320	+1.07(+6.67%)
Aug 14, 2002	15.86	16.14	15.86	16.08	133,445	+0.22(+1.38%)
Aug 13, 2002	15.91	16.24	15.76	15.86	66,572	-0.10(-0.66%)
Aug 12, 2002	16.08	16.16	15.81	15.97	59,153	+0.87(+5.78%)
Aug 07, 2002	15.58	15.72	14.76	15.10	195,706	-0.24(-1.59%)
Aug 06, 2002	15.01	15.51	15.00	15.34	170,841	+1.05(+7.36%)
Aug 05, 2002	14.39	14.77	13.75	14.29	209,241	-0.10(-0.73%)
Aug 02, 2002	15.96	15.96	13.96	14.39	300,778	-1.75(-10.82%)
Aug 01, 2002	16.35	16.35	15.83	16.14	181,369	-0.21(-1.28%)
Jul 31, 2002	16.71	16.81	16.33	16.35	172,646	-0.36(-2.15%)
Jul 30, 2002	16.21	17.21	15.71	16.71	264,083	+0.43(+2.63%)
Jul 29, 2002	14.81	16.58	14.81	16.28	304,587	+1.57(+10.64%)
Jul 26, 2002	14.31	14.84	14.21	14.71	274,209	+0.50(+3.51%)
Jul 25, 2002	14.96	15.71	14.16	14.21	290,752	-0.41(-2.83%)
Jul 24, 2002	13.42	14.66	13.27	14.63	352,511	+0.89(+6.50%)
Jul 23, 2002	13.81	14.36	13.66	13.73	175,052	-0.08(-0.58%)
Jul 22, 2002	14.61	14.81	13.16	13.81	309,099	-0.90(-6.10%)
Jul 19, 2002	14.21	15.36	14.21	14.71	377,276	-1.60(-9.79%)
Jul 17, 2002	17.21	17.58	15.81	16.31	291,153	-2.91(-15.13%)
Jul 12, 2002	20.00	20.05	18.80	19.22	164,124	-0.73(-3.67%)
Jul 11, 2002	20.51	20.51	19.45	19.95	293,358	-0.56(-2.75%)
Jul 10, 2002	21.17	21.17	20.15	20.51	303,685	-0.58(-2.77%)
Jul 09, 2002	21.74	21.74	21.10	21.10	103,567	-0.65(-2.98%)
Jul 08, 2002	22.77	23.07	21.47	21.74	143,872	-1.02(-4.49%)
Jul 05, 2002	22.37	23.04	22.34	22.77	48,525	+0.52(+2.33%)
Jul 04, 2002	21.81	22.28	20.85	22.25	190,192	+0.00(+0.00%)
Jul 03, 2002	21.81	22.28	20.85	22.25	190,192	+0.44(+2.04%)
Jul 02, 2002	22.84	22.84	20.80	21.80	228,390	-1.04(-4.54%)
Jul 01, 2002	22.77	22.92	22.28	22.84	134,548	+0.07(+0.33%)
Jun 28, 2002	21.69	22.77	21.64	22.77	176,657	+1.07(+4.94%)
Jun 27, 2002	22.69	23.09	21.44	21.69	174,050	-0.57(-2.58%)
Jun 26, 2002	21.57	22.29	21.20	22.27	161,417	+0.45(+2.06%)
Jun 25, 2002	22.07	22.41	21.69	21.82	193,099	+0.07(+0.34%)
Jun 21, 2002	21.44	21.94	21.38	21.74	760,066	+0.55(+2.59%)
Jun 20, 2002	20.80	21.20	20.65	21.20	197,009	+0.53(+2.56%)
Jun 19, 2002	21.34	21.56	20.20	20.67	229,794	-0.55(-2.61%)
Jun 18, 2002	21.20	21.75	20.95	21.22	189,590	+0.72(+3.53%)
Jun 17, 2002	18.98	20.70	18.90	20.50	119,709	+1.27(+6.59%)
Jun 14, 2002	18.05	19.46	17.71	19.23	133,144	-0.19(-1.00%)
Jun 12, 2002	19.45	19.57	19.21	19.42	66,572	-0.06(-0.31%)
Jun 11, 2002	20.17	20.17	19.47	19.48	117,604	-0.66(-3.29%)
Jun 10, 2002	21.00	21.27	20.15	20.15	62,561	-0.90(-4.27%)
Jun 07, 2002	20.30	21.05	19.75	21.05	152,695	+0.62(+3.05%)
Jun 06, 2002	20.41	20.80	20.30	20.42	90,935	+0.13(+0.64%)
Jun 05, 2002	19.65	20.40	19.65	20.29	69,981	-0.85(-4.03%)
May 31, 2002	21.27	21.62	21.20	21.15	63,464	-0.80(-3.64%)
May 28, 2002	22.14	22.49	21.74	21.94	185,279	-0.15(-0.68%)
May 27, 2002	21.36	22.39	21.32	22.09	136,653	+0.00(+0.00%)
May 24, 2002	21.36	22.39	21.32	22.09	136,653	+0.86(+4.04%)
May 23, 2002	20.79	21.37	20.70	21.23	89,732	+0.48(+2.31%)
May 22, 2002	20.77	21.17	20.65	20.76	84,017	-0.04(-0.19%)
May 21, 2002	21.20	21.20	20.71	20.80	145,676	-0.30(-1.42%)
May 20, 2002	20.81	21.29	20.34	21.10	126,026	+0.28(+1.37%)
May 17, 2002	19.65	20.81	19.47	20.81	131,941	+1.11(+5.62%)
May 16, 2002	19.79	19.79	18.46	19.70	205,230	-0.19(-0.95%)
May 15, 2002	20.45	20.80	19.71	19.89	79,104	-0.50(-2.47%)
May 14, 2002	19.72	20.90	19.70	20.40	282,931	+0.45(+2.25%)
May 13, 2002	19.56	20.10	19.20	19.95	216,359	+0.10(+0.50%)
May 10, 2002	20.70	20.80	19.55	19.85	246,738	-0.96(-4.62%)
May 09, 2002	21.53	21.74	20.65	20.81	158,810	-0.72(-3.36%)
May 08, 2002	22.44	22.52	20.57	21.53	287,042	-0.71(-3.18%)
May 07, 2002	22.18	22.67	21.94	22.24	106,274	+0.05(+0.22%)
May 06, 2002	22.82	22.82	22.19	22.19	101,261	-0.62(-2.73%)
May 03, 2002	22.74	22.86	21.95	22.82	165,528	+0.08(+0.35%)
May 02, 2002	22.54	22.89	22.14	22.74	241,725	+0.24(+1.09%)
May 01, 2002	22.34	22.84	21.87	22.49	206,534	+0.15(+0.67%)
Apr 30, 2002	22.44	22.69	21.72	22.34	184,878	-0.15(-0.67%)
Apr 29, 2002	43.52	23.05	21.13	22.49	4,611,931	-24.26(-51.89%)
Apr 25, 2002	46.23	46.98	45.91	46.75	148,183	+0.37(+0.81%)
Apr 24, 2002	45.63	46.73	44.38	46.38	242,828	+0.75(+1.64%)
Apr 23, 2002	44.96	45.63	43.99	45.63	147,982	+0.80(+1.78%)
Apr 22, 2002	45.28	45.83	44.42	44.83	154,700	-0.07(-0.17%)
Apr 19, 2002	43.61	44.93	43.51	44.91	122,617	+1.30(+2.97%)
Apr 18, 2002	43.49	43.79	42.09	43.61	202,824	+0.42(+0.98%)
Apr 17, 2002	42.24	43.39	41.59	43.19	159,211	+1.08(+2.56%)
Apr 16, 2002	40.87	42.19	40.02	42.11	187,986	+1.19(+2.91%)
Apr 15, 2002	40.17	41.07	38.93	40.92	183,675	+0.87(+2.18%)
Apr 12, 2002	39.15	40.70	38.99	40.05	96,850	+1.00(+2.55%)
Apr 11, 2002	37.65	39.40	37.50	39.05	103,668	+1.39(+3.69%)
Apr 10, 2002	36.16	37.75	36.06	37.66	127,630	+1.72(+4.79%)
Apr 09, 2002	35.61	36.40	35.11	35.94	55,643	+0.53(+1.49%)
Apr 08, 2002	33.65	35.41	33.54	35.41	45,016	+1.76(+5.23%)
Apr 05, 2002	33.41	33.65	33.21	33.65	19,650	+0.58(+1.76%)
Apr 04, 2002	33.15	33.51	32.65	33.06	42,008	-0.08(-0.26%)
Apr 03, 2002	32.17	33.15	32.17	33.15	44,013	+1.23(+3.86%)
Apr 02, 2002	31.59	32.12	31.59	31.92	45,216	+0.35(+1.11%)
Apr 01, 2002	31.92	31.92	31.14	31.57	47,623	-0.30(-0.94%)
Mar 29, 2002	32.12	32.56	31.87	31.87	30,879	+0.00(+0.00%)
Mar 28, 2002	32.12	32.56	31.87	31.87	28,874	-0.35(-1.10%)
Mar 27, 2002	32.81	33.01	32.22	32.22	48,625	-0.54(-1.66%)
Mar 26, 2002	31.64	32.81	31.64	32.77	49,227	+1.15(+3.63%)
Mar 25, 2002	32.42	33.06	31.52	31.62	110,586	-0.40(-1.25%)
Mar 22, 2002	31.07	32.37	30.97	32.02	70,682	+0.95(+3.05%)
Mar 21, 2002	30.97	31.22	30.32	31.07	87,125	+0.09(+0.31%)
Mar 20, 2002	32.27	32.27	30.62	30.97	68,878	-1.19(-3.71%)
Mar 19, 2002	30.82	32.22	30.82	32.17	76,698	+1.35(+4.37%)
Mar 18, 2002	30.72	31.04	30.22	30.82	90,834	+0.15(+0.49%)
Mar 15, 2002	30.37	30.76	30.37	30.67	98,254	-0.60(-1.91%)
Mar 14, 2002	33.54	33.79	30.92	31.27	153,497	-2.72(-8.00%)
Mar 13, 2002	33.71	34.34	32.91	33.99	110,886	+0.32(+0.96%)
Mar 12, 2002	31.87	33.66	31.67	33.66	52,736	+1.67(+5.22%)
Mar 11, 2002	31.67	32.17	30.92	31.99	81,510	+0.35(+1.10%)
Mar 08, 2002	32.67	33.11	31.17	31.64	90,935	-0.87(-2.68%)
Mar 07, 2002	34.91	35.02	32.52	32.52	106,876	-1.94(-5.64%)
Mar 06, 2002	33.39	34.58	32.81	34.46	96,148	+1.20(+3.60%)
Mar 05, 2002	32.42	33.36	32.22	33.26	115,799	+0.59(+1.82%)
Mar 04, 2002	31.82	32.77	31.62	32.67	134,548	+1.48(+4.73%)
Mar 01, 2002	31.64	31.64	31.11	31.19	70,682	-0.08(-0.26%)
Feb 28, 2002	30.27	31.52	30.25	31.27	115,498	+1.05(+3.46%)
Feb 27, 2002	29.92	30.42	29.17	30.23	137,355	+0.69(+2.35%)
Feb 26, 2002	28.48	29.55	28.33	29.53	97,853	+1.56(+5.56%)
Feb 25, 2002	26.93	28.13	26.93	27.98	49,427	+1.00(+3.70%)
Feb 22, 2002	27.23	27.23	26.83	26.98	13,835	-0.25(-0.92%)
Feb 21, 2002	27.18	27.58	26.58	27.23	52,335	+0.15(+0.55%)
Feb 20, 2002	27.80	27.80	26.68	27.08	40,905	-0.75(-2.69%)
Feb 19, 2002	29.07	29.29	27.78	27.83	37,697	-1.12(-3.88%)
Feb 18, 2002	29.07	29.53	28.80	28.95	40,504	+0.00(+0.00%)
Feb 15, 2002	29.07	29.53	28.80	28.95	40,504	-0.07(-0.26%)
Feb 14, 2002	29.00	29.20	28.78	29.02	35,090	+0.04(+0.14%)
Feb 13, 2002	29.17	29.17	28.68	28.98	70,181	+0.01(+0.03%)
Feb 12, 2002	29.07	29.15	28.80	28.97	70,181	+0.67(+2.38%)
Feb 11, 2002	27.25	29.17	27.25	28.30	147,381	+1.15(+4.22%)
Feb 08, 2002	26.48	27.16	26.48	27.15	86,924	-0.07(-0.27%)
Feb 07, 2002	27.97	28.05	27.23	27.23	103,267	-0.74(-2.66%)
Feb 06, 2002	28.63	28.93	27.18	27.97	128,632	-0.65(-2.28%)
Feb 05, 2002	28.80	29.22	28.43	28.63	84,017	-0.30(-1.03%)
Feb 04, 2002	29.00	29.27	28.85	28.93	56,746	+0.02(+0.07%)
Feb 01, 2002	28.50	29.28	28.50	28.91	63,464	+0.30(+1.06%)
Jan 31, 2002	28.30	28.93	27.77	28.60	72,688	+0.42(+1.50%)
Jan 30, 2002	27.68	28.20	27.08	28.18	108,280	+0.50(+1.80%)
Jan 29, 2002	27.33	27.75	27.28	27.68	44,615	+0.36(+1.31%)
Jan 28, 2002	26.93	27.32	26.58	27.32	41,507	+1.14(+4.34%)
Jan 25, 2002	25.63	26.77	25.63	26.18	63,263	+0.55(+2.16%)
Jan 24, 2002	24.98	25.71	24.98	25.63	43,512	+0.69(+2.78%)
Jan 23, 2002	25.48	25.53	24.84	24.94	71,685	-0.65(-2.55%)
Jan 22, 2002	26.06	26.38	25.58	25.59	350,907	-0.22(-0.85%)
Jan 21, 2002	25.58	25.86	25.58	25.81	12,031	+0.00(+0.00%)
Jan 18, 2002	25.58	25.86	25.58	25.81	12,031	+0.25(+0.98%)
Jan 17, 2002	25.13	25.62	25.13	25.56	33,085	+0.00(+0.00%)
Jan 16, 2002	26.13	26.13	25.48	25.56	44,916	-0.78(-2.95%)
Jan 15, 2002	26.38	27.03	26.23	26.34	51,733	+0.34(+1.30%)
Jan 14, 2002	25.31	26.08	25.20	26.00	132,141	+0.65(+2.56%)
Jan 11, 2002	25.42	25.68	25.06	25.35	110,485	-0.07(-0.29%)
Jan 10, 2002	24.69	25.46	24.39	25.42	100,459	-0.16(-0.62%)

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.