Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	15.66	15.76	15.56	15.76	77,901	+0.05(+0.32%)
Feb 27, 2003	15.98	16.16	15.46	15.71	120,411	-0.27(-1.72%)
Feb 26, 2003	16.26	16.36	15.98	15.98	47,723	-0.32(-1.99%)
Feb 25, 2003	16.08	16.51	15.98	16.31	46,319	+0.19(+1.21%)
Feb 24, 2003	16.09	16.16	16.06	16.11	42,710	-0.03(-0.19%)
Feb 21, 2003	15.91	16.23	15.81	16.14	47,422	+0.31(+1.95%)
Feb 20, 2003	15.88	16.05	15.78	15.83	47,623	-0.05(-0.31%)
Feb 19, 2003	16.04	16.31	15.84	15.88	42,911	-0.28(-1.73%)
Feb 18, 2003	15.66	16.26	15.44	16.16	44,214	+0.62(+3.98%)
Feb 14, 2003	15.40	15.71	15.39	15.54	34,188	+0.19(+1.23%)
Feb 13, 2003	15.33	15.36	15.21	15.36	40,504	-0.09(-0.61%)
Feb 12, 2003	15.76	15.76	15.41	15.45	33,987	-0.26(-1.65%)
Feb 11, 2003	16.36	16.36	15.52	15.71	75,896	-0.56(-3.43%)
Feb 10, 2003	15.76	16.27	15.59	16.27	74,292	+0.56(+3.56%)
Feb 07, 2003	16.46	16.48	15.59	15.71	44,013	-0.69(-4.20%)
Feb 06, 2003	16.83	16.96	16.16	16.40	76,397	-0.31(-1.85%)
Feb 05, 2003	16.26	16.71	16.21	16.71	67,574	+0.55(+3.40%)
Feb 04, 2003	16.16	16.30	15.95	16.16	63,865	-0.05(-0.34%)
Feb 03, 2003	16.39	16.45	15.96	16.21	113,994	-0.19(-1.16%)
Jan 31, 2003	16.21	16.40	15.67	16.40	91,937	+0.14(+0.89%)
Jan 30, 2003	16.38	16.42	16.06	16.26	66,772	-0.17(-1.06%)
Jan 29, 2003	16.03	16.43	15.86	16.43	58,952	+0.40(+2.49%)
Jan 28, 2003	15.98	16.29	15.58	16.03	105,272	+0.13(+0.85%)
Jan 27, 2003	16.56	16.91	15.61	15.90	195,606	-0.66(-4.00%)
Jan 24, 2003	17.28	17.28	16.11	16.56	179,364	-0.82(-4.71%)
Jan 23, 2003	17.90	17.98	17.21	17.38	78,904	-0.42(-2.38%)
Jan 22, 2003	16.98	17.80	16.86	17.80	67,173	+0.70(+4.08%)
Jan 21, 2003	17.65	17.66	17.03	17.11	59,554	-0.34(-1.94%)
Jan 17, 2003	17.85	17.85	17.32	17.44	38,198	-0.46(-2.56%)
Jan 16, 2003	17.94	18.05	17.60	17.90	92,739	-0.01(-0.06%)
Jan 15, 2003	17.45	18.00	16.98	17.91	122,115	+0.56(+3.25%)
Jan 14, 2003	18.10	18.10	17.33	17.35	54,140	-0.75(-4.16%)
Jan 13, 2003	18.35	18.45	17.80	18.10	66,772	-0.25(-1.36%)
Jan 10, 2003	18.25	18.45	18.05	18.35	62,662	+0.05(+0.27%)
Jan 09, 2003	18.33	18.88	18.30	18.30	83,215	+0.10(+0.55%)
Jan 08, 2003	17.53	18.45	17.48	18.20	104,370	+0.67(+3.84%)
Jan 07, 2003	17.21	17.65	17.06	17.53	81,109	+0.08(+0.46%)
Jan 06, 2003	17.46	17.52	17.16	17.45	48,124	-0.00(-0.03%)
Jan 03, 2003	17.63	17.87	17.23	17.45	62,160	-0.17(-0.96%)
Jan 02, 2003	16.83	17.90	16.69	17.62	114,095	+0.84(+5.02%)
Dec 31, 2002	16.68	16.91	16.41	16.78	86,924	-0.06(-0.38%)
Dec 30, 2002	17.11	17.11	16.63	16.85	72,988	-0.30(-1.75%)
Dec 27, 2002	17.11	17.36	17.01	17.15	53,939	-0.02(-0.12%)
Dec 26, 2002	16.66	17.21	16.66	17.17	102,665	+0.46(+2.75%)
Dec 24, 2002	16.78	16.96	16.71	16.71	12,331	-0.05(-0.33%)
Dec 23, 2002	16.96	17.02	16.54	16.76	38,700	-0.19(-1.15%)
Dec 20, 2002	16.86	17.11	16.31	16.96	71,685	+0.09(+0.56%)
Dec 19, 2002	16.66	17.06	16.46	16.86	56,145	+0.20(+1.23%)
Dec 18, 2002	16.73	16.83	16.41	16.66	56,546	-0.06(-0.36%)
Dec 17, 2002	17.11	17.15	16.64	16.72	114,195	+0.11(+0.66%)
Dec 16, 2002	16.46	16.96	16.26	16.61	126,326	+0.90(+5.71%)
Dec 13, 2002	16.04	16.46	15.63	15.71	131,941	-0.32(-2.02%)
Dec 12, 2002	15.63	16.50	15.56	16.03	99,657	+0.35(+2.26%)
Dec 11, 2002	15.63	15.88	15.37	15.68	54,039	+0.04(+0.29%)
Dec 10, 2002	15.58	15.86	15.37	15.63	101,763	+0.10(+0.64%)
Dec 09, 2002	15.26	15.77	15.26	15.53	134,548	+0.27(+1.80%)
Dec 06, 2002	14.96	15.34	14.75	15.26	106,475	+0.05(+0.33%)
Dec 05, 2002	15.21	15.36	14.69	15.21	103,668	+0.00(+0.00%)
Dec 04, 2002	15.53	15.53	15.04	15.21	177,358	-0.32(-2.09%)
Dec 03, 2002	16.16	16.16	15.48	15.53	148,383	-0.62(-3.86%)

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.