Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	32.88	33.74	32.78	33.41	83,900	+0.50(+1.52%)
Aug 30, 2004	33.42	33.42	32.59	32.91	60,400	-0.57(-1.70%)
Aug 27, 2004	33.40	33.52	32.92	33.48	50,900	+0.02(+0.07%)
Aug 26, 2004	32.98	33.45	32.96	33.45	55,300	+0.43(+1.29%)
Aug 25, 2004	33.70	33.70	32.22	33.02	95,900	-0.52(-1.56%)
Aug 24, 2004	33.73	33.85	33.00	33.55	61,700	-0.03(-0.09%)
Aug 23, 2004	33.45	33.73	33.04	33.58	114,300	+0.18(+0.54%)
Aug 20, 2004	33.00	33.40	32.92	33.40	51,400	+0.34(+1.03%)
Aug 19, 2004	33.19	33.33	33.00	33.06	71,800	-0.38(-1.14%)
Aug 18, 2004	33.10	33.50	32.85	33.44	67,200	+0.34(+1.03%)
Aug 17, 2004	32.78	33.48	32.73	33.10	135,100	+0.48(+1.49%)
Aug 16, 2004	31.64	32.62	31.59	32.62	118,100	+0.85(+2.66%)
Aug 13, 2004	31.48	32.08	31.48	31.77	108,700	+0.42(+1.34%)
Aug 12, 2004	32.26	32.30	31.05	31.35	105,300	-0.98(-3.03%)
Aug 11, 2004	32.10	32.35	31.82	32.33	122,800	+0.15(+0.47%)
Aug 10, 2004	31.22	32.35	31.22	32.18	198,100	+0.97(+3.11%)
Aug 09, 2004	31.41	31.77	31.12	31.21	74,800	-0.20(-0.64%)
Aug 06, 2004	31.73	32.12	31.41	31.41	141,800	-0.32(-0.99%)
Aug 05, 2004	32.00	32.23	31.62	31.73	168,300	+0.03(+0.08%)
Aug 04, 2004	31.10	31.95	31.00	31.70	139,800	+0.45(+1.46%)
Aug 03, 2004	31.40	31.43	31.00	31.25	112,700	-0.25(-0.81%)
Aug 02, 2004	30.85	31.62	30.64	31.50	105,400	+0.55(+1.78%)
Jul 30, 2004	30.85	31.20	30.64	30.95	83,400	+0.18(+0.57%)
Jul 29, 2004	30.75	30.82	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	30.18	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	30.32	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	-3.14(-9.33%)
Jul 20, 2004	33.35	33.75	32.69	33.59	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	34.34	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	33.41	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	33.48	33.69	33.20	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	34.41	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	34.02	34.30	33.70	34.03	87,600	-0.17(-0.48%)
Jun 28, 2004	35.10	35.15	34.09	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	36.02	34.50	35.16	169,900	+0.66(+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	32.73	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	+0.32(+1.00%)
Jun 14, 2004	33.35	33.35	32.27	32.48	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	34.84	34.84	33.60	34.25	115,700	-0.84(-2.41%)
Jun 07, 2004	33.76	35.30	33.74	35.09	141,900	+1.39(+4.12%)
Jun 04, 2004	33.52	33.95	33.45	33.70	154,100	+0.25(+0.75%)
Jun 03, 2004	33.88	33.88	33.42	33.45	52,300	-0.47(-1.39%)
Jun 02, 2004	34.17	34.27	33.38	33.92	74,800	-0.25(-0.73%)

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.