Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	22.98	24.00	22.90	23.59	205,900	+0.59(+2.57%)
May 29, 2003	23.62	23.84	22.92	23.00	323,100	+0.29(+1.28%)
May 28, 2003	22.48	22.88	22.45	22.71	234,500	+0.39(+1.77%)
May 27, 2003	21.50	22.49	21.50	22.32	347,900	+0.96(+4.52%)
May 23, 2003	20.20	21.45	20.20	21.35	254,000	+1.15(+5.69%)
May 22, 2003	19.80	20.35	19.62	20.20	159,800	+0.50(+2.54%)
May 21, 2003	19.83	19.83	19.40	19.70	42,200	-0.13(-0.66%)
May 20, 2003	19.65	19.98	19.63	19.83	40,200	+0.17(+0.89%)
May 19, 2003	19.82	19.85	19.30	19.66	43,400	-0.29(-1.43%)
May 16, 2003	20.12	20.22	19.57	19.94	87,100	-0.50(-2.47%)
May 15, 2003	20.45	20.63	20.41	20.45	43,800	+0.05(+0.22%)
May 14, 2003	20.88	20.88	20.40	20.40	50,900	-0.48(-2.30%)
May 13, 2003	20.70	20.99	20.57	20.88	98,800	+0.18(+0.87%)
May 12, 2003	20.50	20.75	20.32	20.70	141,500	+0.45(+2.22%)
May 09, 2003	19.80	20.30	19.79	20.25	112,500	+0.50(+2.53%)
May 08, 2003	19.23	20.27	19.20	19.75	151,000	+0.43(+2.20%)
May 07, 2003	19.16	19.32	18.85	19.32	79,900	+0.18(+0.91%)
May 06, 2003	19.02	19.20	18.98	19.15	46,600	+0.02(+0.13%)
May 05, 2003	19.06	19.27	18.90	19.12	87,200	+0.12(+0.66%)
May 02, 2003	19.00	19.12	18.95	19.00	120,200	+0.00(+0.00%)
May 01, 2003	19.16	19.16	18.75	19.00	66,200	-0.07(-0.39%)
Apr 30, 2003	19.12	19.20	19.00	19.07	113,500	-0.05(-0.26%)
Apr 29, 2003	19.34	19.41	19.02	19.12	111,100	-0.11(-0.60%)
Apr 28, 2003	19.55	19.57	19.19	19.24	134,200	-0.31(-1.59%)
Apr 25, 2003	20.10	20.18	19.52	19.55	125,000	-0.55(-2.74%)
Apr 24, 2003	19.95	20.18	19.90	20.10	143,600	+0.28(+1.39%)
Apr 23, 2003	19.62	19.85	19.62	19.82	77,100	+0.27(+1.41%)
Apr 22, 2003	19.25	19.60	19.15	19.55	57,000	+0.30(+1.56%)
Apr 21, 2003	19.02	19.25	19.00	19.25	41,000	+0.30(+1.58%)
Apr 17, 2003	18.75	19.17	18.68	18.95	53,800	+0.32(+1.74%)
Apr 16, 2003	18.17	18.83	18.17	18.62	147,200	+0.45(+2.48%)
Apr 15, 2003	18.25	18.25	17.86	18.18	89,200	-0.07(-0.41%)
Apr 14, 2003	18.20	18.25	18.18	18.25	27,800	+0.09(+0.52%)
Apr 11, 2003	18.20	18.38	18.00	18.16	32,600	+0.01(+0.03%)
Apr 10, 2003	18.00	18.25	17.93	18.15	32,100	+0.16(+0.89%)
Apr 09, 2003	18.20	18.25	17.99	17.99	33,200	-0.14(-0.74%)
Apr 08, 2003	18.15	18.25	17.95	18.12	52,200	-0.02(-0.14%)
Apr 07, 2003	18.25	18.65	18.11	18.15	49,400	+0.30(+1.68%)
Apr 04, 2003	17.82	18.27	17.50	17.85	48,400	+0.05(+0.28%)
Apr 03, 2003	18.00	18.35	17.79	17.80	70,100	+0.00(+0.00%)
Apr 02, 2003	16.86	17.95	16.86	17.80	114,700	+0.99(+5.89%)
Apr 01, 2003	16.77	16.85	16.52	16.81	48,000	+0.04(+0.27%)
Mar 31, 2003	16.73	16.86	16.45	16.77	39,500	-0.09(-0.50%)
Mar 28, 2003	16.81	16.85	16.65	16.85	15,500	+0.04(+0.24%)
Mar 27, 2003	16.74	16.85	16.50	16.81	35,300	-0.05(-0.33%)
Mar 26, 2003	16.98	16.99	16.54	16.86	45,900	-0.11(-0.65%)
Mar 25, 2003	16.62	17.00	16.38	16.98	51,400	+0.08(+0.47%)
Mar 24, 2003	17.00	17.00	16.65	16.89	32,100	-0.41(-2.40%)
Mar 21, 2003	16.80	17.32	16.80	17.31	46,600	+0.63(+3.81%)
Mar 20, 2003	16.73	16.97	16.50	16.68	67,100	-0.05(-0.30%)
Mar 19, 2003	16.30	16.88	16.30	16.73	49,500	+0.46(+2.86%)
Mar 18, 2003	16.61	16.66	16.05	16.26	39,900	-0.35(-2.11%)
Mar 17, 2003	16.16	16.67	15.99	16.61	52,600	+0.45(+2.82%)
Mar 14, 2003	16.10	16.55	15.80	16.16	111,000	+0.16(+0.97%)
Mar 13, 2003	15.50	16.00	15.12	16.00	79,300	+0.93(+6.17%)
Mar 12, 2003	14.96	15.15	14.88	15.07	23,500	+0.12(+0.80%)
Mar 11, 2003	14.75	15.15	14.75	14.95	41,200	+0.12(+0.84%)
Mar 10, 2003	15.13	15.13	14.76	14.82	69,400	-0.31(-2.02%)
Mar 07, 2003	14.80	15.31	14.62	15.13	74,200	+0.25(+1.65%)
Mar 06, 2003	15.26	15.27	14.55	14.88	133,000	-0.50(-3.25%)
Mar 05, 2003	14.50	15.45	14.50	15.38	154,400	+0.76(+5.20%)
Mar 04, 2003	15.88	15.93	14.55	14.62	137,700	-1.45(-9.05%)

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.