Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	16.25	16.45	15.71	16.45	91,700	+0.15(+0.89%)
Jan 30, 2003	16.42	16.46	16.11	16.30	66,600	-0.18(-1.06%)
Jan 29, 2003	16.08	16.48	15.90	16.48	58,800	+0.40(+2.49%)
Jan 28, 2003	16.02	16.33	15.62	16.08	105,000	+0.14(+0.85%)
Jan 27, 2003	16.61	16.95	15.65	15.94	195,100	-0.67(-4.00%)
Jan 24, 2003	17.33	17.33	16.15	16.61	178,900	-0.82(-4.71%)
Jan 23, 2003	17.95	18.02	17.25	17.42	78,700	-0.43(-2.38%)
Jan 22, 2003	17.02	17.85	16.90	17.85	67,000	+0.70(+4.08%)
Jan 21, 2003	17.70	17.71	17.08	17.15	59,400	-0.34(-1.94%)
Jan 17, 2003	17.90	17.90	17.36	17.49	38,100	-0.46(-2.56%)
Jan 16, 2003	17.99	18.10	17.65	17.95	92,500	-0.01(-0.06%)
Jan 15, 2003	17.50	18.05	17.02	17.96	121,800	+0.56(+3.25%)
Jan 14, 2003	18.15	18.15	17.38	17.39	54,000	-0.75(-4.16%)
Jan 13, 2003	18.40	18.50	17.85	18.15	66,600	-0.25(-1.36%)
Jan 10, 2003	18.30	18.50	18.10	18.40	62,500	+0.05(+0.27%)
Jan 09, 2003	18.38	18.92	18.35	18.35	83,000	+0.10(+0.55%)
Jan 08, 2003	17.58	18.50	17.52	18.25	104,100	+0.67(+3.84%)
Jan 07, 2003	17.25	17.70	17.10	17.58	80,900	+0.08(+0.46%)
Jan 06, 2003	17.50	17.57	17.20	17.50	48,000	-0.00(-0.03%)
Jan 03, 2003	17.67	17.92	17.27	17.50	62,000	-0.17(-0.96%)
Jan 02, 2003	16.88	17.95	16.74	17.67	113,800	+0.84(+5.02%)
Dec 31, 2002	16.73	16.95	16.45	16.83	86,700	-0.06(-0.38%)
Dec 30, 2002	17.15	17.15	16.67	16.89	72,800	-0.30(-1.75%)
Dec 27, 2002	17.15	17.40	17.05	17.19	53,800	-0.02(-0.12%)
Dec 26, 2002	16.70	17.25	16.70	17.21	102,400	+0.46(+2.75%)
Dec 24, 2002	16.83	17.00	16.75	16.75	12,300	-0.05(-0.33%)
Dec 23, 2002	17.00	17.06	16.58	16.80	38,600	-0.20(-1.15%)
Dec 20, 2002	16.91	17.16	16.35	17.00	71,500	+0.09(+0.56%)
Dec 19, 2002	16.70	17.10	16.50	16.91	56,000	+0.20(+1.23%)
Dec 18, 2002	16.77	16.88	16.45	16.70	56,400	-0.06(-0.36%)
Dec 17, 2002	17.15	17.20	16.68	16.76	113,900	+0.11(+0.66%)
Dec 16, 2002	16.50	17.00	16.30	16.65	126,000	+0.90(+5.71%)
Dec 13, 2002	16.08	16.50	15.68	15.75	131,600	-0.33(-2.02%)
Dec 12, 2002	15.68	16.54	15.60	16.08	99,400	+0.36(+2.26%)
Dec 11, 2002	15.68	15.93	15.41	15.72	53,900	+0.04(+0.29%)
Dec 10, 2002	15.62	15.90	15.40	15.68	101,500	+0.10(+0.64%)
Dec 09, 2002	15.30	15.81	15.30	15.57	134,200	+0.27(+1.80%)
Dec 06, 2002	15.00	15.38	14.79	15.30	106,200	+0.05(+0.33%)
Dec 05, 2002	15.25	15.40	14.72	15.25	103,400	+0.00(+0.00%)
Dec 04, 2002	15.57	15.57	15.07	15.25	176,900	-0.32(-2.09%)
Dec 03, 2002	16.20	16.20	15.53	15.57	148,000	-0.63(-3.86%)
Dec 02, 2002	16.70	16.80	16.20	16.20	61,600	-0.35(-2.11%)
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%)

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.