Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	30.85	31.20	30.64	30.95	83,400	+0.18(+0.57%)
Jul 29, 2004	30.75	30.83	30.02	30.77	143,400	+0.17(+0.57%)
Jul 28, 2004	30.84	30.91	29.86	30.60	127,400	-0.29(-0.94%)
Jul 27, 2004	30.45	30.96	30.17	30.89	206,400	+0.69(+2.28%)
Jul 26, 2004	30.50	30.85	30.00	30.20	274,700	-0.30(-0.98%)
Jul 23, 2004	29.99	30.75	29.54	30.50	319,800	+0.40(+1.33%)
Jul 22, 2004	30.33	31.04	29.86	30.10	398,200	-0.35(-1.15%)
Jul 21, 2004	32.85	33.06	30.25	30.45	567,500	-3.13(-9.33%)
Jul 20, 2004	33.35	33.75	32.69	33.58	174,000	-0.21(-0.64%)
Jul 19, 2004	34.17	34.55	33.30	33.80	110,700	-0.39(-1.13%)
Jul 16, 2004	33.92	34.35	33.92	34.19	45,200	+0.51(+1.51%)
Jul 15, 2004	33.80	34.24	33.67	33.67	75,700	+0.12(+0.37%)
Jul 14, 2004	34.00	34.25	33.40	33.55	84,900	-0.47(-1.38%)
Jul 13, 2004	33.90	34.45	33.80	34.02	109,500	+0.27(+0.80%)
Jul 12, 2004	33.35	33.77	33.00	33.75	70,500	+0.45(+1.34%)
Jul 09, 2004	33.47	33.69	33.21	33.30	84,200	+0.10(+0.32%)
Jul 08, 2004	34.48	34.48	33.06	33.20	150,900	-1.28(-3.71%)
Jul 07, 2004	35.00	35.22	34.26	34.48	132,000	+0.18(+0.52%)
Jul 06, 2004	34.85	35.00	34.11	34.30	76,400	-0.55(-1.58%)
Jul 02, 2004	34.42	35.07	34.38	34.85	79,500	+0.85(+2.50%)
Jul 01, 2004	34.40	34.42	33.83	34.00	69,500	-0.40(-1.16%)
Jun 30, 2004	34.03	34.50	34.03	34.40	114,400	+0.37(+1.07%)
Jun 29, 2004	34.03	34.30	33.70	34.03	87,600	-0.17(-0.48%)
Jun 28, 2004	35.10	35.15	34.08	34.20	89,000	-0.75(-2.15%)
Jun 25, 2004	35.17	35.48	34.85	34.95	118,200	-0.20(-0.58%)
Jun 24, 2004	34.50	36.03	34.50	35.15	169,900	+0.65(+1.90%)
Jun 23, 2004	33.80	34.60	33.80	34.50	68,200	+0.70(+2.07%)
Jun 22, 2004	33.17	33.81	33.07	33.80	135,400	+0.62(+1.88%)
Jun 21, 2004	33.07	33.30	32.91	33.17	62,400	+0.10(+0.30%)
Jun 18, 2004	33.34	33.51	32.95	33.08	89,600	-0.21(-0.65%)
Jun 17, 2004	32.72	33.58	32.62	33.29	119,100	+0.64(+1.96%)
Jun 16, 2004	32.92	33.85	32.58	32.65	150,400	-0.15(-0.46%)
Jun 15, 2004	32.95	33.40	32.60	32.80	120,800	+0.33(+1.00%)
Jun 14, 2004	33.35	33.35	32.26	32.47	91,300	-0.83(-2.49%)
Jun 10, 2004	33.33	33.60	32.86	33.30	151,200	-0.02(-0.06%)
Jun 09, 2004	34.12	34.12	33.17	33.33	135,600	-0.92(-2.70%)
Jun 08, 2004	34.85	34.85	33.60	34.25	115,700	-0.85(-2.41%)
Jun 07, 2004	33.76	35.30	33.74	35.10	141,900	+1.39(+4.12%)
Jun 04, 2004	33.53	33.95	33.45	33.71	154,100	+0.25(+0.75%)
Jun 03, 2004	33.88	33.88	33.42	33.46	52,300	-0.47(-1.39%)
Jun 02, 2004	34.17	34.28	33.38	33.92	74,800	-0.25(-0.73%)
Jun 01, 2004	34.15	34.45	33.72	34.17	118,000	+0.08(+0.23%)
May 28, 2004	34.47	34.58	34.08	34.10	60,600	-0.37(-1.07%)
May 27, 2004	34.10	34.62	34.05	34.47	78,300	+0.49(+1.44%)
May 26, 2004	34.06	34.31	33.35	33.97	191,000	-0.22(-0.63%)
May 25, 2004	32.60	34.30	32.43	34.19	142,500	+1.52(+4.65%)
May 24, 2004	32.03	32.76	32.03	32.67	99,900	+0.79(+2.49%)
May 21, 2004	31.27	32.08	31.20	31.88	142,000	+0.60(+1.92%)
May 20, 2004	31.33	31.50	30.74	31.27	143,300	+0.00(+0.02%)
May 19, 2004	31.36	31.75	31.11	31.27	179,400	-0.09(-0.27%)
May 18, 2004	31.46	31.50	30.90	31.36	165,900	+0.19(+0.61%)
May 17, 2004	31.61	31.90	31.02	31.17	171,700	-0.44(-1.39%)
May 14, 2004	31.43	32.15	31.00	31.61	113,700	+0.30(+0.94%)
May 13, 2004	31.20	31.70	30.65	31.31	143,300	-0.04(-0.13%)
May 12, 2004	30.65	31.45	29.73	31.35	219,800	+0.58(+1.87%)
May 11, 2004	30.35	30.96	30.30	30.77	144,000	+0.48(+1.57%)
May 10, 2004	30.25	31.00	29.45	30.30	254,500	-0.85(-2.73%)
May 07, 2004	34.00	34.10	30.70	31.15	345,200	-3.10(-9.05%)
May 06, 2004	34.72	35.20	34.01	34.25	162,700	-0.67(-1.90%)
May 05, 2004	34.33	35.06	34.33	34.92	190,100	+0.67(+1.94%)
May 04, 2004	33.80	34.88	33.42	34.25	198,500	+0.45(+1.32%)

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.