Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	31.15	31.61	31.12	31.58	20,600	+0.41(+1.32%)
Nov 26, 2003	31.43	31.43	30.73	31.17	41,800	-0.04(-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	+0.72(+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	30.67	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	31.33	31.33	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	29.67	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	29.33	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	27.08	27.75	85,300	+0.67(+2.47%)
Oct 15, 2003	28.50	28.50	27.15	27.08	146,100	-1.34(-4.73%)
Oct 14, 2003	28.42	28.77	28.42	28.42	95,700	+0.32(+1.16%)
Oct 13, 2003	27.51	28.33	27.51	28.10	41,300	+0.59(+2.13%)
Oct 10, 2003	27.58	27.58	27.20	27.51	38,100	-0.14(-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	25.67	26.30	25.45	26.12	218,200	+1.20(+4.84%)
Oct 01, 2003	23.59	25.12	23.59	24.92	90,200	+1.30(+5.48%)
Sep 30, 2003	23.50	23.73	23.00	23.62	71,800	+0.12(+0.51%)
Sep 29, 2003	22.73	23.50	22.73	23.50	45,100	+0.74(+3.27%)
Sep 26, 2003	22.75	22.95	22.55	22.76	48,600	-0.01(-0.07%)
Sep 25, 2003	23.23	23.32	22.70	22.77	44,800	-0.43(-1.87%)
Sep 24, 2003	23.48	23.66	23.22	23.21	50,300	-0.19(-0.79%)
Sep 23, 2003	23.18	23.51	23.12	23.39	38,800	+0.21(+0.91%)
Sep 22, 2003	23.33	23.35	23.12	23.18	63,400	-0.27(-1.13%)
Sep 19, 2003	23.33	23.46	23.33	23.45	29,900	+0.05(+0.21%)
Sep 18, 2003	23.30	23.43	23.25	23.40	77,200	+0.08(+0.34%)
Sep 17, 2003	23.35	23.59	23.15	23.32	164,600	-0.41(-1.71%)
Sep 16, 2003	23.25	23.80	23.22	23.73	35,700	+0.55(+2.35%)
Sep 15, 2003	23.05	23.37	23.02	23.18	57,600	+0.26(+1.11%)
Sep 12, 2003	23.09	23.09	22.88	22.92	62,500	-0.16(-0.69%)
Sep 11, 2003	22.38	23.14	22.38	23.08	73,400	+0.71(+3.17%)
Sep 10, 2003	22.90	22.90	22.30	22.38	76,800	-0.65(-2.82%)
Sep 09, 2003	23.73	23.73	22.95	23.02	97,800	-0.68(-2.87%)
Sep 08, 2003	23.41	23.99	23.41	23.70	64,500	+0.30(+1.30%)
Sep 05, 2003	23.50	23.74	23.40	23.40	81,500	-0.10(-0.43%)
Sep 04, 2003	23.33	23.52	23.12	23.50	42,700	+0.20(+0.86%)
Sep 03, 2003	22.83	23.30	22.80	23.30	56,100	+0.57(+2.53%)

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.