Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	38.53	39.50	38.46	39.30	67,600	+0.77(+2.00%)
Sep 29, 2004	38.85	39.17	38.20	38.53	81,600	-0.22(-0.57%)
Sep 28, 2004	39.15	39.32	38.66	38.75	60,100	-0.38(-0.96%)
Sep 27, 2004	38.82	39.81	38.35	39.12	123,600	+0.30(+0.79%)
Sep 24, 2004	39.20	39.48	38.41	38.82	117,500	-0.27(-0.70%)
Sep 23, 2004	39.18	39.28	38.90	39.09	83,300	-0.09(-0.22%)
Sep 22, 2004	39.00	39.52	38.73	39.18	97,600	+0.18(+0.46%)
Sep 21, 2004	38.50	39.58	38.26	39.00	237,900	+0.92(+2.43%)
Sep 20, 2004	38.48	38.52	37.85	38.08	208,900	-0.28(-0.74%)
Sep 17, 2004	38.75	39.17	38.36	38.36	209,400	-0.23(-0.60%)
Sep 16, 2004	36.75	38.62	36.35	38.59	349,900	+2.73(+7.61%)
Sep 15, 2004	35.31	36.06	35.10	35.86	88,900	+0.42(+1.19%)
Sep 14, 2004	35.42	35.48	34.98	35.44	44,200	+0.02(+0.04%)
Sep 13, 2004	35.07	35.60	34.93	35.42	54,400	+0.42(+1.21%)
Sep 10, 2004	35.08	35.25	34.65	35.00	60,800	-0.05(-0.14%)
Sep 09, 2004	34.55	35.23	34.55	35.05	58,400	+0.57(+1.67%)
Sep 08, 2004	34.89	35.02	34.48	34.48	61,800	-0.46(-1.33%)
Sep 07, 2004	34.29	35.38	34.25	34.94	79,700	+0.90(+2.64%)
Sep 03, 2004	34.10	34.35	33.95	34.04	30,700	-0.24(-0.70%)
Sep 02, 2004	33.96	34.31	33.91	34.28	30,400	+0.30(+0.90%)
Sep 01, 2004	33.35	34.08	33.17	33.98	55,300	+0.57(+1.71%)
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%)

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.