Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	34.38	34.38	33.06	33.16	103,700	-1.12(-3.27%)
Dec 30, 2003	34.65	34.65	34.02	34.27	96,800	-0.43(-1.22%)
Dec 29, 2003	33.94	34.80	33.94	34.70	78,800	+0.89(+2.62%)
Dec 26, 2003	33.68	33.92	33.68	33.81	15,800	+0.26(+0.77%)
Dec 24, 2003	34.01	34.01	33.55	33.55	44,400	-0.45(-1.31%)
Dec 23, 2003	33.85	34.15	33.81	34.00	99,600	-0.49(-1.43%)
Dec 22, 2003	32.69	34.71	32.69	34.49	216,400	+1.81(+5.54%)
Dec 19, 2003	32.10	32.69	32.05	32.69	74,300	+0.60(+1.87%)
Dec 18, 2003	31.52	32.12	31.52	32.09	55,500	+0.53(+1.66%)
Dec 17, 2003	30.93	31.52	30.84	31.56	73,300	+0.65(+2.10%)
Dec 16, 2003	30.96	31.00	29.91	30.91	122,800	-0.09(-0.29%)
Dec 15, 2003	32.00	32.00	31.00	31.00	55,800	-0.62(-1.98%)
Dec 12, 2003	31.55	31.85	31.41	31.62	46,300	+0.23(+0.72%)
Dec 11, 2003	30.93	31.45	30.93	31.40	100,100	+0.52(+1.70%)
Dec 10, 2003	32.08	32.08	30.75	30.88	288,700	-1.26(-3.91%)
Dec 09, 2003	32.47	32.47	32.05	32.13	129,900	-0.45(-1.37%)
Dec 08, 2003	31.75	32.65	31.75	32.58	42,600	+0.93(+2.92%)
Dec 05, 2003	32.05	32.17	32.00	31.65	45,000	-0.46(-1.43%)
Dec 04, 2003	32.38	32.56	31.88	32.11	218,200	-0.27(-0.83%)
Dec 03, 2003	32.68	32.84	32.35	32.38	69,500	-0.36(-1.10%)
Dec 02, 2003	32.45	32.72	32.32	32.74	142,300	+0.29(+0.89%)
Dec 01, 2003	31.62	32.59	31.62	32.45	121,600	+0.88(+2.77%)
Nov 28, 2003	31.15	31.61	31.12	31.57	20,600	+0.41(+1.32%)
Nov 26, 2003	31.43	31.43	30.73	31.16	41,800	-0.05(-0.14%)
Nov 25, 2003	31.32	31.32	30.88	31.21	72,400	-0.11(-0.34%)
Nov 24, 2003	30.80	31.48	30.80	31.32	81,100	+0.71(+2.34%)
Nov 21, 2003	30.85	30.95	30.43	30.60	44,900	-0.08(-0.26%)
Nov 20, 2003	30.45	30.82	30.43	30.68	54,200	+0.08(+0.26%)
Nov 19, 2003	30.68	31.04	30.25	30.60	98,300	+0.17(+0.56%)
Nov 18, 2003	29.95	31.02	29.95	30.43	79,400	+0.39(+1.30%)
Nov 17, 2003	29.86	30.11	29.50	30.04	129,200	-0.43(-1.41%)
Nov 14, 2003	31.32	31.32	30.26	30.47	94,100	-0.86(-2.74%)
Nov 13, 2003	30.57	31.36	30.40	31.33	70,600	+0.70(+2.30%)
Nov 12, 2003	30.15	30.77	30.15	30.62	99,900	+0.48(+1.58%)
Nov 11, 2003	30.25	30.45	29.68	30.15	135,500	-0.10(-0.31%)
Nov 10, 2003	30.15	30.37	30.00	30.25	177,900	+0.20(+0.65%)
Nov 07, 2003	30.05	30.30	29.91	30.05	211,200	-0.50(-1.64%)
Nov 06, 2003	30.75	30.95	30.35	30.55	156,700	-0.25(-0.81%)
Nov 05, 2003	29.95	30.87	29.80	30.80	155,700	+0.80(+2.67%)
Nov 04, 2003	29.95	30.36	29.95	30.00	83,200	+0.10(+0.33%)
Nov 03, 2003	29.55	29.90	29.30	29.90	79,371	+0.35(+1.18%)
Oct 31, 2003	29.68	29.69	29.33	29.55	40,000	-0.08(-0.27%)
Oct 30, 2003	29.85	29.85	29.39	29.63	94,300	-0.36(-1.20%)
Oct 29, 2003	29.15	29.99	29.05	29.99	83,500	+0.79(+2.71%)
Oct 28, 2003	29.04	29.32	28.96	29.20	123,500	+0.21(+0.72%)
Oct 27, 2003	28.12	29.20	28.12	28.99	132,400	+0.94(+3.35%)
Oct 24, 2003	28.80	28.80	27.55	28.05	262,300	-0.86(-2.97%)
Oct 23, 2003	27.50	28.91	27.12	28.91	345,400	+0.91(+3.25%)
Oct 22, 2003	27.27	28.20	26.50	28.00	331,200	-0.23(-0.80%)
Oct 21, 2003	27.75	28.25	27.35	28.23	197,400	+1.17(+4.31%)
Oct 20, 2003	27.44	27.45	26.73	27.06	89,200	-0.29(-1.06%)
Oct 17, 2003	27.75	27.75	26.66	27.35	69,800	-0.40(-1.44%)
Oct 16, 2003	27.08	27.80	27.07	27.75	85,300	+0.67(+2.47%)
Oct 15, 2003	28.50	28.50	27.15	27.08	146,100	-1.35(-4.73%)
Oct 14, 2003	28.43	28.77	28.43	28.43	95,700	+0.32(+1.16%)
Oct 13, 2003	27.52	28.34	27.52	28.10	41,300	+0.59(+2.13%)
Oct 10, 2003	27.57	27.57	27.20	27.52	38,100	-0.13(-0.49%)
Oct 09, 2003	27.00	28.05	27.00	27.65	123,100	+0.78(+2.90%)
Oct 08, 2003	26.20	27.29	26.20	26.87	110,500	+0.63(+2.40%)
Oct 07, 2003	26.44	26.48	26.00	26.24	210,600	-0.20(-0.76%)
Oct 06, 2003	26.07	26.80	26.00	26.44	102,600	+0.37(+1.42%)
Oct 03, 2003	26.50	26.50	25.89	26.07	146,200	-0.05(-0.21%)
Oct 02, 2003	25.66	26.30	25.45	26.12	218,200	+1.20(+4.84%)

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.