Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.95	17.00	16.52	16.55	22,000	-0.45(-2.65%)
Nov 27, 2002	16.35	17.12	16.35	17.00	76,000	+0.67(+4.10%)
Nov 26, 2002	17.00	17.05	16.25	16.33	91,300	-0.67(-3.94%)
Nov 25, 2002	16.02	17.10	16.02	17.00	102,000	+0.90(+5.59%)
Nov 22, 2002	15.90	16.30	15.70	16.10	107,600	+0.19(+1.16%)
Nov 21, 2002	15.57	16.25	15.57	15.91	94,900	+0.54(+3.55%)
Nov 20, 2002	16.23	16.40	15.25	15.37	363,000	-0.86(-5.27%)
Nov 19, 2002	16.55	16.60	16.23	16.23	92,400	-0.32(-1.93%)
Nov 18, 2002	16.87	16.96	16.46	16.55	116,300	-0.20(-1.22%)
Nov 15, 2002	16.73	16.90	16.62	16.75	109,200	-0.05(-0.30%)
Nov 14, 2002	16.45	16.93	16.40	16.80	140,500	+0.60(+3.70%)
Nov 13, 2002	16.05	16.46	15.93	16.20	91,300	+0.15(+0.93%)
Nov 12, 2002	16.15	16.40	15.79	16.05	229,700	+0.12(+0.75%)
Nov 11, 2002	16.49	16.55	15.72	15.93	258,700	-0.43(-2.66%)
Nov 08, 2002	17.99	17.99	16.13	16.36	351,100	-1.62(-9.01%)
Nov 07, 2002	20.50	20.50	17.95	17.99	278,700	-2.50(-12.23%)
Nov 06, 2002	20.27	20.62	19.65	20.49	168,200	+0.32(+1.56%)
Nov 05, 2002	20.80	20.80	19.95	20.17	81,700	-0.57(-2.75%)
Nov 04, 2002	20.40	21.10	20.15	20.75	101,200	+0.54(+2.70%)
Nov 01, 2002	19.94	20.33	19.72	20.20	111,900	+0.20(+1.00%)
Oct 31, 2002	20.02	20.48	19.99	20.00	89,700	-0.02(-0.12%)
Oct 30, 2002	20.42	20.58	19.88	20.02	203,500	-0.38(-1.86%)
Oct 29, 2002	19.95	20.41	19.83	20.41	130,500	+0.41(+2.03%)
Oct 28, 2002	20.50	20.60	19.80	20.00	198,000	+0.11(+0.58%)
Oct 25, 2002	18.66	19.95	18.50	19.89	150,500	+1.10(+5.86%)
Oct 24, 2002	19.62	19.66	18.66	18.79	99,400	-0.31(-1.62%)
Oct 23, 2002	18.30	19.24	18.20	19.09	151,700	+0.69(+3.78%)
Oct 22, 2002	19.39	19.39	18.34	18.40	84,500	-1.18(-6.05%)
Oct 21, 2002	18.50	19.69	18.20	19.58	108,600	+1.08(+5.86%)
Oct 18, 2002	18.67	18.67	18.02	18.50	72,800	-0.20(-1.07%)
Oct 17, 2002	17.38	18.70	17.38	18.70	143,700	+2.08(+12.48%)
Oct 16, 2002	17.38	17.67	16.59	16.62	102,700	-1.24(-6.91%)
Oct 15, 2002	16.80	18.00	16.62	17.86	96,400	+1.57(+9.60%)
Oct 14, 2002	16.12	16.62	15.90	16.30	57,600	+0.05(+0.28%)
Oct 11, 2002	15.70	16.75	15.70	16.25	103,000	+0.85(+5.52%)
Oct 10, 2002	15.07	15.65	14.45	15.40	890,000	+0.28(+1.82%)
Oct 09, 2002	16.18	16.44	15.10	15.12	158,100	-1.18(-7.24%)
Oct 08, 2002	15.85	16.60	15.50	16.30	141,700	+0.46(+2.87%)
Oct 07, 2002	16.62	16.77	15.80	15.85	203,100	-0.80(-4.80%)
Oct 04, 2002	17.75	17.75	16.25	16.65	99,200	-0.98(-5.56%)
Oct 03, 2002	18.58	18.60	17.55	17.63	137,500	-0.94(-5.06%)
Oct 02, 2002	18.12	18.80	17.75	18.57	82,500	+0.32(+1.75%)
Oct 01, 2002	17.73	18.45	17.16	18.25	108,100	+0.52(+2.96%)
Sep 30, 2002	17.64	17.75	16.70	17.73	165,200	-0.16(-0.89%)
Sep 27, 2002	18.43	18.58	17.88	17.89	73,800	-0.54(-2.93%)
Sep 26, 2002	17.60	18.65	17.60	18.42	71,000	+0.82(+4.69%)
Sep 25, 2002	17.45	17.83	16.65	17.60	121,700	+0.35(+2.03%)
Sep 24, 2002	17.61	18.10	17.25	17.25	600,000	-0.36(-2.02%)
Sep 23, 2002	18.15	18.55	17.30	17.61	99,000	-0.75(-4.09%)
Sep 20, 2002	17.75	18.39	17.70	18.36	106,100	+0.61(+3.41%)
Sep 19, 2002	18.88	18.89	17.70	17.75	191,100	-1.58(-8.15%)
Sep 18, 2002	19.54	19.66	19.25	19.33	88,300	-0.33(-1.70%)
Sep 17, 2002	20.12	20.12	19.62	19.66	55,100	-0.39(-1.97%)
Sep 16, 2002	19.73	20.12	19.71	20.05	78,400	+0.27(+1.39%)
Sep 13, 2002	19.62	20.05	19.62	19.78	89,600	-0.06(-0.30%)
Sep 12, 2002	20.13	20.13	19.77	19.84	123,600	-0.29(-1.44%)
Sep 11, 2002	20.35	20.35	20.00	20.13	102,700	+0.03(+0.15%)
Sep 10, 2002	20.83	20.90	19.75	20.10	196,800	-0.73(-3.50%)
Sep 09, 2002	19.05	21.10	18.77	20.83	211,200	+1.78(+9.34%)
Sep 06, 2002	18.75	19.17	18.50	19.05	98,800	+0.65(+3.53%)
Sep 05, 2002	18.23	18.55	18.10	18.40	132,500	+0.17(+0.93%)
Sep 04, 2002	17.00	18.47	16.99	18.23	131,300	+1.54(+9.23%)

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.