Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2004	33.92	34.08	33.57	33.80	120,100	-0.12(-0.35%)
Apr 30, 2004	33.67	34.31	33.53	33.92	140,000	+0.30(+0.89%)
Apr 29, 2004	34.10	34.55	33.24	33.62	141,100	-0.45(-1.32%)
Apr 28, 2004	35.12	35.17	34.06	34.08	156,200	-1.05(-2.99%)
Apr 27, 2004	34.90	35.62	34.76	35.12	316,400	+0.33(+0.93%)
Apr 26, 2004	34.50	35.14	34.47	34.80	166,700	+0.30(+0.87%)
Apr 23, 2004	34.85	34.85	34.37	34.50	187,700	-0.45(-1.29%)
Apr 22, 2004	33.85	35.00	33.62	34.95	347,500	+1.45(+4.33%)
Apr 21, 2004	33.25	33.99	32.85	33.50	234,800	+0.58(+1.78%)
Apr 20, 2004	33.88	34.00	32.88	32.92	159,300	-0.96(-2.83%)
Apr 19, 2004	34.00	34.00	33.55	33.88	65,600	-0.12(-0.37%)
Apr 16, 2004	33.90	34.15	33.85	34.00	208,900	+0.36(+1.07%)
Apr 15, 2004	34.42	34.52	33.34	33.64	220,400	-0.48(-1.41%)
Apr 14, 2004	34.49	34.49	33.79	34.12	252,200	-0.38(-1.09%)
Apr 13, 2004	36.02	36.02	34.25	34.49	230,200	-1.53(-4.25%)
Apr 12, 2004	35.94	36.15	35.70	36.03	186,700	+0.09(+0.25%)
Apr 08, 2004	36.22	36.50	35.90	35.94	184,600	-0.11(-0.32%)
Apr 07, 2004	35.97	36.20	35.60	36.05	144,500	+0.08(+0.21%)
Apr 06, 2004	35.71	36.12	35.70	35.97	203,300	+0.29(+0.81%)
Apr 05, 2004	35.90	36.17	35.22	35.69	273,000	-0.31(-0.87%)
Apr 02, 2004	36.95	36.95	35.95	36.00	151,600	-1.08(-2.90%)
Apr 01, 2004	37.25	37.35	36.76	37.08	120,800	-0.05(-0.13%)
Mar 31, 2004	37.38	37.90	37.12	37.12	110,900	-0.26(-0.68%)
Mar 30, 2004	36.67	37.38	36.45	37.38	103,200	+0.67(+1.84%)
Mar 29, 2004	36.95	37.17	36.46	36.71	107,000	-0.24(-0.66%)
Mar 26, 2004	36.12	37.13	36.10	36.95	70,800	+0.85(+2.35%)
Mar 25, 2004	36.12	36.60	35.99	36.10	124,600	+0.05(+0.14%)
Mar 24, 2004	36.03	36.16	35.75	36.05	208,800	+0.18(+0.50%)
Mar 23, 2004	36.62	36.70	35.65	35.87	138,600	-0.63(-1.73%)
Mar 22, 2004	37.17	37.17	36.50	36.50	113,100	-0.81(-2.17%)
Mar 19, 2004	37.15	37.57	36.90	37.31	92,200	+0.16(+0.43%)
Mar 18, 2004	37.08	37.35	36.72	37.15	95,800	-0.05(-0.13%)
Mar 17, 2004	37.22	37.85	36.80	37.20	216,200	-0.01(-0.03%)
Mar 16, 2004	37.13	37.24	36.47	37.21	108,600	+0.20(+0.54%)
Mar 15, 2004	37.53	37.85	36.75	37.01	116,000	-0.74(-1.96%)
Mar 12, 2004	37.33	37.75	36.76	37.75	91,700	+0.47(+1.26%)
Mar 11, 2004	37.04	38.10	36.46	37.28	112,900	+0.22(+0.59%)
Mar 10, 2004	37.75	38.67	37.04	37.06	113,500	-0.63(-1.68%)
Mar 09, 2004	38.85	38.85	37.45	37.70	121,800	-0.90(-2.34%)
Mar 08, 2004	39.18	39.71	38.19	38.60	120,000	-0.58(-1.47%)
Mar 05, 2004	38.53	39.83	38.45	39.17	74,100	+0.65(+1.67%)
Mar 04, 2004	37.80	38.78	37.78	38.53	91,600	+0.61(+1.61%)
Mar 03, 2004	38.60	38.60	37.70	37.92	139,800	-0.78(-2.02%)
Mar 02, 2004	38.60	39.10	38.30	38.70	127,800	+0.05(+0.12%)

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.