Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	73.70	74.01	72.28	72.72	423,400	+0.02(+0.03%)
May 27, 2005	73.40	73.54	72.10	72.70	229,400	-1.23(-1.66%)
May 26, 2005	72.61	74.95	72.61	73.93	437,000	+2.48(+3.47%)
May 25, 2005	74.84	74.89	70.88	71.45	512,000	-2.83(-3.81%)
May 24, 2005	73.60	74.84	72.97	74.28	361,600	+0.17(+0.23%)
May 23, 2005	71.90	75.24	71.48	74.11	520,500	+3.03(+4.26%)
May 20, 2005	72.30	72.30	70.88	71.08	167,700	-1.22(-1.69%)
May 19, 2005	71.64	72.55	70.69	72.30	291,300	+0.50(+0.70%)
May 18, 2005	68.85	72.80	68.85	71.80	551,500	+3.95(+5.82%)
May 17, 2005	67.04	68.20	66.10	67.85	372,200	+0.82(+1.22%)
May 16, 2005	64.00	67.27	64.00	67.03	305,800	+3.09(+4.83%)
May 13, 2005	65.47	66.13	63.61	63.94	285,200	-1.53(-2.34%)
May 12, 2005	67.40	67.40	65.47	65.47	302,200	-1.85(-2.75%)
May 11, 2005	67.35	67.68	66.11	67.32	233,600	+0.34(+0.51%)
May 10, 2005	68.32	68.49	66.65	66.98	288,000	-1.59(-2.32%)
May 09, 2005	68.16	68.72	67.28	68.57	273,900	+0.50(+0.73%)
May 06, 2005	67.44	68.46	66.41	68.07	368,500	+0.82(+1.22%)
May 05, 2005	65.00	67.74	65.00	67.25	461,100	+2.35(+3.62%)
May 04, 2005	63.70	65.24	63.25	64.90	402,200	+0.20(+0.31%)
May 03, 2005	64.25	65.48	64.25	64.70	402,100	+1.12(+1.76%)
May 02, 2005	63.20	63.90	62.74	63.58	199,000	+0.29(+0.46%)
Apr 29, 2005	64.06	64.50	62.06	63.29	605,300	+0.04(+0.06%)
Apr 28, 2005	65.80	66.33	63.25	63.25	583,200	-2.94(-4.44%)
Apr 27, 2005	65.42	67.54	63.91	66.19	662,800	+0.52(+0.79%)
Apr 26, 2005	62.30	68.48	62.29	65.67	1,275,000	+4.87(+8.01%)
Apr 25, 2005	58.90	61.50	58.76	60.80	563,100	+1.46(+2.46%)
Apr 22, 2005	60.99	61.04	58.72	59.34	345,600	-1.65(-2.71%)
Apr 21, 2005	59.50	61.10	59.36	60.99	305,100	+2.11(+3.58%)
Apr 20, 2005	60.50	61.50	58.54	58.88	300,900	-2.55(-4.15%)
Apr 19, 2005	60.00	62.40	59.64	61.43	269,600	+1.01(+1.67%)
Apr 18, 2005	59.85	60.72	59.14	60.42	407,000	+1.57(+2.67%)
Apr 15, 2005	60.73	61.37	58.71	58.85	412,100	-1.63(-2.70%)
Apr 14, 2005	62.52	62.67	60.40	60.48	442,900	-2.03(-3.25%)
Apr 13, 2005	64.15	64.32	61.76	62.51	363,500	-1.56(-2.43%)
Apr 12, 2005	61.00	64.65	61.00	64.07	519,700	+2.79(+4.55%)
Apr 11, 2005	60.74	61.72	60.24	61.28	286,800	+0.42(+0.69%)
Apr 08, 2005	62.00	62.50	60.80	60.86	395,900	+0.35(+0.58%)
Apr 07, 2005	59.55	60.97	59.52	60.51	253,900	+0.91(+1.53%)
Apr 06, 2005	60.21	60.39	59.30	59.60	244,500	-0.86(-1.42%)
Apr 05, 2005	60.90	61.37	60.28	60.46	431,700	+0.22(+0.37%)
Apr 04, 2005	59.00	60.84	58.71	60.24	319,200	+0.79(+1.33%)
Apr 01, 2005	59.50	60.89	58.77	59.45	363,200	+0.53(+0.90%)
Mar 31, 2005	59.10	59.60	58.71	58.92	227,400	+0.57(+0.98%)
Mar 30, 2005	57.60	58.55	57.60	58.35	263,000	+0.73(+1.27%)
Mar 29, 2005	59.45	59.99	57.48	57.62	366,000	-1.97(-3.31%)
Mar 28, 2005	60.10	60.30	58.20	59.59	260,500	-0.11(-0.18%)
Mar 24, 2005	59.00	60.07	59.00	59.70	272,600	+1.08(+1.84%)
Mar 23, 2005	59.59	59.80	58.60	58.62	295,700	-0.97(-1.63%)
Mar 22, 2005	61.50	62.05	59.31	59.59	495,800	-0.31(-0.52%)
Mar 21, 2005	60.31	60.93	59.05	59.90	392,300	-0.40(-0.66%)
Mar 18, 2005	61.16	62.00	59.65	60.30	706,800	-0.85(-1.39%)
Mar 17, 2005	63.47	63.47	60.30	61.15	645,300	-2.07(-3.27%)
Mar 16, 2005	64.70	64.70	61.89	63.22	558,400	+0.21(+0.33%)
Mar 15, 2005	64.70	65.95	62.70	63.01	667,600	-1.42(-2.20%)
Mar 14, 2005	66.31	66.74	63.41	64.43	606,100	-2.04(-3.07%)
Mar 11, 2005	66.53	67.40	65.62	66.47	348,500	-0.63(-0.94%)
Mar 10, 2005	68.28	69.00	66.50	67.10	512,800	-1.47(-2.14%)
Mar 09, 2005	69.99	70.40	67.65	68.57	560,300	-3.33(-4.63%)
Mar 08, 2005	74.06	74.06	71.61	71.90	290,900	-2.16(-2.92%)
Mar 07, 2005	75.34	75.50	73.74	74.06	273,500	-1.28(-1.70%)
Mar 04, 2005	73.30	75.75	73.13	75.34	279,100	+3.04(+4.20%)
Mar 03, 2005	74.50	74.75	72.10	72.30	239,100	-0.80(-1.09%)
Mar 02, 2005	72.67	73.38	71.71	73.10	544,700	-0.57(-0.77%)

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.