Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.91	16.96	16.48	16.51	22,057	-0.45(-2.65%)
Nov 27, 2002	16.31	17.08	16.31	16.96	76,197	+0.67(+4.10%)
Nov 26, 2002	16.96	17.01	16.21	16.29	91,536	-0.67(-3.94%)
Nov 25, 2002	15.98	17.06	15.98	16.96	102,264	+0.90(+5.59%)
Nov 22, 2002	15.86	16.26	15.66	16.06	107,879	+0.18(+1.16%)
Nov 21, 2002	15.53	16.21	15.53	15.87	95,146	+0.54(+3.55%)
Nov 20, 2002	16.18	16.36	15.21	15.33	363,941	-0.85(-5.27%)
Nov 19, 2002	16.51	16.56	16.18	16.18	92,639	-0.32(-1.93%)
Nov 18, 2002	16.83	16.92	16.42	16.50	116,601	-0.20(-1.22%)
Nov 15, 2002	16.68	16.86	16.58	16.71	109,483	-0.05(-0.30%)
Nov 14, 2002	16.41	16.89	16.36	16.76	140,864	+0.60(+3.70%)
Nov 13, 2002	16.01	16.42	15.88	16.16	91,536	+0.15(+0.93%)
Nov 12, 2002	16.11	16.36	15.74	16.01	230,295	+0.12(+0.75%)
Nov 11, 2002	16.45	16.51	15.68	15.89	259,370	-0.43(-2.66%)
Nov 08, 2002	17.94	17.94	16.09	16.32	352,010	-1.62(-9.01%)
Nov 07, 2002	20.44	20.44	17.91	17.94	279,422	-2.50(-12.23%)
Nov 06, 2002	20.22	20.57	19.60	20.44	168,636	+0.31(+1.56%)
Nov 05, 2002	20.74	20.74	19.90	20.12	81,911	-0.57(-2.75%)
Nov 04, 2002	20.35	21.05	20.10	20.69	101,462	+0.54(+2.70%)
Nov 01, 2002	19.89	20.27	19.67	20.15	112,190	+0.20(+1.00%)
Oct 31, 2002	19.97	20.42	19.94	19.95	89,932	-0.02(-0.12%)
Oct 30, 2002	20.37	20.53	19.82	19.97	204,027	-0.38(-1.86%)
Oct 29, 2002	19.90	20.35	19.78	20.35	130,838	+0.40(+2.02%)
Oct 28, 2002	20.45	20.55	19.75	19.95	198,513	+0.11(+0.58%)
Oct 25, 2002	18.61	19.90	18.45	19.83	150,890	+1.10(+5.86%)
Oct 24, 2002	19.57	19.61	18.61	18.74	99,657	-0.31(-1.62%)
Oct 23, 2002	18.25	19.19	18.15	19.05	152,093	+0.69(+3.78%)
Oct 22, 2002	19.33	19.34	18.29	18.35	84,719	-1.18(-6.05%)
Oct 21, 2002	18.45	19.64	18.15	19.53	108,881	+1.08(+5.86%)
Oct 18, 2002	18.62	18.62	17.98	18.45	72,988	-0.20(-1.07%)
Oct 17, 2002	17.33	18.65	17.33	18.65	144,072	+2.07(+12.48%)
Oct 16, 2002	17.33	17.63	16.55	16.58	102,966	-1.23(-6.91%)
Oct 15, 2002	16.76	17.95	16.58	17.81	96,650	+1.56(+9.60%)
Oct 14, 2002	16.08	16.58	15.86	16.25	57,749	+0.04(+0.28%)
Oct 11, 2002	15.66	16.71	15.66	16.21	103,267	+0.85(+5.52%)
Oct 10, 2002	15.04	15.61	14.41	15.36	892,308	+0.27(+1.82%)
Oct 09, 2002	16.14	16.40	15.06	15.09	158,510	-1.18(-7.24%)
Oct 08, 2002	15.81	16.56	15.46	16.26	142,067	+0.45(+2.87%)
Oct 07, 2002	16.58	16.73	15.76	15.81	203,626	-0.80(-4.80%)
Oct 04, 2002	17.70	17.70	16.21	16.61	99,457	-0.98(-5.56%)
Oct 03, 2002	18.53	18.55	17.51	17.58	137,856	-0.94(-5.06%)
Oct 02, 2002	18.08	18.75	17.70	18.52	82,713	+0.32(+1.75%)
Oct 01, 2002	17.68	18.40	17.12	18.20	108,380	+0.52(+2.96%)
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%)

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.