Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	30.77	31.12	30.56	30.87	83,616	+0.17(+0.57%)
Jul 29, 2004	30.67	30.75	29.94	30.70	143,771	+0.17(+0.57%)
Jul 28, 2004	30.76	30.83	29.79	30.52	127,730	-0.29(-0.94%)
Jul 27, 2004	30.37	30.88	30.10	30.81	206,935	+0.69(+2.28%)
Jul 26, 2004	30.42	30.77	29.92	30.12	275,412	-0.30(-0.98%)
Jul 23, 2004	29.91	30.67	29.46	30.42	320,629	+0.40(+1.33%)
Jul 22, 2004	30.25	30.96	29.79	30.02	399,232	-0.35(-1.15%)
Jul 21, 2004	32.77	32.97	30.17	30.37	568,971	-3.13(-9.33%)
Jul 20, 2004	33.26	33.66	32.61	33.50	174,451	-0.21(-0.64%)
Jul 19, 2004	34.09	34.46	33.21	33.71	110,987	-0.38(-1.13%)
Jul 16, 2004	33.84	34.26	33.84	34.10	45,317	+0.51(+1.51%)
Jul 15, 2004	33.71	34.16	33.59	33.59	75,896	+0.12(+0.37%)
Jul 14, 2004	33.91	34.16	33.32	33.46	85,120	-0.47(-1.38%)
Jul 13, 2004	33.81	34.36	33.71	33.93	109,784	+0.27(+0.80%)
Jul 12, 2004	33.26	33.68	32.91	33.66	70,682	+0.44(+1.34%)
Jul 09, 2004	33.39	33.60	33.12	33.22	84,418	+0.10(+0.32%)
Jul 08, 2004	34.39	34.39	32.98	33.11	151,291	-1.28(-3.71%)
Jul 07, 2004	34.91	35.13	34.17	34.39	132,342	+0.18(+0.52%)
Jul 06, 2004	34.76	34.91	34.02	34.21	76,598	-0.55(-1.58%)
Jul 02, 2004	34.34	34.98	34.29	34.76	79,706	+0.85(+2.50%)
Jul 01, 2004	34.32	34.34	33.74	33.91	69,680	-0.40(-1.16%)
Jun 30, 2004	33.94	34.41	33.94	34.31	114,696	+0.36(+1.07%)
Jun 29, 2004	33.94	34.22	33.61	33.95	87,827	-0.16(-0.48%)
Jun 28, 2004	35.01	35.06	34.00	34.11	89,230	-0.75(-2.15%)
Jun 25, 2004	35.08	35.39	34.76	34.86	118,506	-0.20(-0.58%)
Jun 24, 2004	34.41	35.93	34.41	35.06	170,340	+0.65(+1.90%)
Jun 23, 2004	33.71	34.51	33.71	34.41	68,376	+0.70(+2.07%)
Jun 22, 2004	33.08	33.72	32.98	33.71	135,751	+0.62(+1.88%)
Jun 21, 2004	32.98	33.21	32.82	33.09	62,561	+0.10(+0.30%)
Jun 18, 2004	33.25	33.42	32.86	32.99	89,832	-0.21(-0.65%)
Jun 17, 2004	32.64	33.49	32.54	33.20	119,408	+0.64(+1.96%)
Jun 16, 2004	32.84	33.77	32.49	32.57	150,790	-0.15(-0.46%)
Jun 15, 2004	32.86	33.31	32.52	32.72	121,113	+0.32(+1.00%)
Jun 14, 2004	33.26	33.26	32.18	32.39	91,536	-0.83(-2.49%)
Jun 10, 2004	33.24	33.51	32.77	33.22	151,592	-0.02(-0.06%)
Jun 09, 2004	34.04	34.04	33.09	33.24	135,951	-0.92(-2.70%)
Jun 08, 2004	34.75	34.75	33.51	34.16	116,000	-0.84(-2.41%)
Jun 07, 2004	33.67	35.21	33.66	35.00	142,268	+1.39(+4.12%)
Jun 04, 2004	33.44	33.86	33.36	33.62	154,499	+0.25(+0.75%)
Jun 03, 2004	33.79	33.79	33.34	33.37	52,435	-0.47(-1.39%)
Jun 02, 2004	34.09	34.19	33.29	33.84	74,994	-0.25(-0.73%)
Jun 01, 2004	34.06	34.36	33.63	34.09	118,306	+0.08(+0.23%)
May 28, 2004	34.38	34.49	33.99	34.01	60,757	-0.37(-1.07%)
May 27, 2004	34.01	34.54	33.96	34.38	78,503	+0.49(+1.44%)
May 26, 2004	33.98	34.22	33.26	33.89	191,495	-0.21(-0.63%)
May 25, 2004	32.51	34.21	32.35	34.10	142,869	+1.52(+4.65%)
May 24, 2004	31.94	32.67	31.94	32.59	100,159	+0.79(+2.49%)
May 21, 2004	31.19	31.99	31.12	31.79	142,368	+0.60(+1.92%)
May 20, 2004	31.25	31.42	30.66	31.19	143,671	+0.00(+0.02%)
May 19, 2004	31.27	31.67	31.03	31.19	179,865	-0.08(-0.27%)
May 18, 2004	31.38	31.42	30.82	31.27	166,330	+0.19(+0.61%)
May 17, 2004	31.52	31.82	30.94	31.08	172,145	-0.44(-1.39%)
May 14, 2004	31.35	32.07	30.91	31.52	113,994	+0.29(+0.94%)
May 13, 2004	31.12	31.62	30.57	31.23	143,671	-0.04(-0.13%)
May 12, 2004	30.57	31.36	29.65	31.27	220,370	+0.57(+1.87%)
May 11, 2004	30.27	30.88	30.23	30.70	144,373	+0.47(+1.57%)
May 10, 2004	30.17	30.92	29.38	30.22	255,160	-0.85(-2.73%)
May 07, 2004	33.91	34.01	30.62	31.07	346,095	-3.09(-9.05%)
May 06, 2004	34.64	35.11	33.92	34.16	163,121	-0.66(-1.90%)
May 05, 2004	34.25	34.97	34.25	34.82	190,593	+0.66(+1.94%)
May 04, 2004	33.72	34.78	33.34	34.16	199,014	+0.44(+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.