Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	76.15	76.41	72.48	73.23	713,200	-2.87(-3.77%)
Feb 25, 2005	70.85	76.62	70.80	76.10	1,707,200	+5.48(+7.76%)
Feb 24, 2005	68.75	71.00	68.00	70.62	714,000	+1.32(+1.90%)
Feb 23, 2005	70.00	70.06	67.00	69.30	419,300	+0.67(+0.98%)
Feb 22, 2005	71.44	72.38	68.51	68.63	344,800	-2.80(-3.92%)
Feb 18, 2005	72.17	72.17	70.70	71.43	279,100	-0.99(-1.37%)
Feb 17, 2005	72.55	73.49	72.30	72.42	233,900	-0.13(-0.18%)
Feb 16, 2005	72.00	72.56	70.55	72.55	385,900	+1.67(+2.36%)
Feb 15, 2005	72.01	72.19	70.01	70.88	351,000	-1.03(-1.43%)
Feb 14, 2005	71.76	72.55	71.10	71.91	272,700	+0.40(+0.56%)
Feb 11, 2005	70.80	71.84	69.45	71.51	556,200	-1.35(-1.85%)
Feb 10, 2005	71.60	73.31	71.59	72.86	460,300	+1.46(+2.04%)
Feb 09, 2005	74.34	75.15	71.02	71.40	753,700	-2.94(-3.95%)
Feb 08, 2005	72.85	74.47	72.32	74.34	423,800	+1.99(+2.75%)
Feb 07, 2005	72.70	73.55	71.15	72.35	509,800	+0.46(+0.64%)
Feb 04, 2005	69.69	72.00	69.69	71.89	510,800	+2.64(+3.81%)
Feb 03, 2005	68.20	69.53	67.75	69.25	400,800	+0.84(+1.23%)
Feb 02, 2005	68.21	68.63	67.80	68.41	464,700	+0.20(+0.29%)
Feb 01, 2005	66.20	68.22	65.91	68.21	583,800	+3.56(+5.51%)
Jan 31, 2005	63.99	64.80	62.50	64.65	444,200	+0.75(+1.17%)
Jan 28, 2005	62.40	64.38	62.10	63.90	454,800	+1.70(+2.73%)
Jan 27, 2005	63.59	63.60	61.35	62.20	550,200	-2.14(-3.33%)
Jan 26, 2005	62.21	64.65	62.01	64.34	371,000	+2.13(+3.42%)
Jan 25, 2005	61.76	62.62	60.98	62.21	305,500	+0.55(+0.89%)
Jan 24, 2005	61.60	62.39	61.37	61.66	525,800	+0.06(+0.10%)
Jan 21, 2005	62.23	62.95	61.45	61.60	215,900	-0.38(-0.61%)
Jan 20, 2005	63.70	63.70	61.73	61.98	369,100	-1.92(-3.00%)
Jan 19, 2005	64.00	65.12	62.81	63.90	373,000	+0.28(+0.44%)
Jan 18, 2005	63.20	64.05	62.50	63.62	309,200	+1.12(+1.79%)
Jan 14, 2005	61.51	62.91	60.21	62.50	329,900	+1.49(+2.44%)
Jan 13, 2005	60.50	62.00	60.04	61.01	503,800	+1.26(+2.11%)
Jan 12, 2005	59.46	60.02	58.51	59.75	487,800	+0.04(+0.07%)
Jan 11, 2005	59.39	60.19	58.62	59.71	531,800	-0.18(-0.30%)
Jan 10, 2005	56.05	60.55	55.88	59.89	684,300	+3.99(+7.15%)
Jan 07, 2005	55.75	56.24	55.58	55.90	256,500	+0.45(+0.80%)
Jan 06, 2005	54.00	55.67	53.92	55.45	303,100	+1.65(+3.07%)
Jan 05, 2005	54.38	55.06	53.42	53.80	251,300	-1.08(-1.96%)
Jan 04, 2005	55.87	56.35	54.18	54.88	382,800	-1.05(-1.87%)
Jan 03, 2005	56.00	56.35	55.26	55.92	197,000	-0.43(-0.76%)
Dec 31, 2004	56.52	56.92	56.31	56.35	89,600	-0.05(-0.09%)
Dec 30, 2004	56.38	56.49	56.02	56.40	65,800	+0.15(+0.27%)
Dec 29, 2004	56.50	57.00	55.67	56.25	144,500	-0.25(-0.44%)
Dec 28, 2004	54.92	56.50	54.81	56.50	170,800	+1.95(+3.57%)
Dec 27, 2004	55.84	56.12	54.38	54.55	129,400	-1.20(-2.14%)
Dec 23, 2004	56.31	56.45	55.45	55.74	111,300	-0.57(-1.00%)
Dec 22, 2004	55.69	56.73	55.62	56.31	174,700	+0.63(+1.13%)
Dec 21, 2004	56.06	56.49	55.44	55.68	156,300	-0.38(-0.69%)
Dec 20, 2004	54.10	57.16	53.98	56.06	482,800	+1.96(+3.63%)
Dec 17, 2004	54.95	55.16	54.02	54.10	307,200	-0.62(-1.14%)
Dec 16, 2004	54.62	54.90	53.50	54.73	231,100	+0.11(+0.19%)
Dec 15, 2004	53.00	54.92	52.78	54.62	245,300	+1.84(+3.50%)
Dec 14, 2004	52.79	53.08	52.08	52.77	165,200	-0.77(-1.43%)
Dec 13, 2004	54.02	54.44	53.01	53.54	122,100	-0.66(-1.23%)
Dec 10, 2004	51.31	54.47	50.90	54.20	226,400	+3.52(+6.93%)
Dec 09, 2004	50.25	51.26	50.23	50.69	139,700	+1.01(+2.03%)
Dec 08, 2004	49.16	49.68	48.91	49.68	153,100	+0.77(+1.56%)
Dec 07, 2004	49.78	49.78	48.89	48.91	125,200	-0.87(-1.74%)
Dec 06, 2004	50.12	50.67	49.51	49.78	145,100	-0.47(-0.94%)
Dec 03, 2004	48.42	50.64	48.42	50.25	244,700	+2.58(+5.40%)
Dec 02, 2004	48.20	48.83	47.40	47.67	189,300	-0.48(-0.99%)

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.