Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	63.99	64.80	62.50	64.65	444,200	+0.75(+1.17%)
Jan 28, 2005	62.40	64.38	62.10	63.90	454,800	+1.70(+2.73%)
Jan 27, 2005	63.59	63.60	61.35	62.20	550,200	-2.14(-3.33%)
Jan 26, 2005	62.21	64.65	62.01	64.34	371,000	+2.13(+3.42%)
Jan 25, 2005	61.76	62.62	60.98	62.21	305,500	+0.55(+0.89%)
Jan 24, 2005	61.60	62.39	61.37	61.66	525,800	+0.06(+0.10%)
Jan 21, 2005	62.23	62.95	61.45	61.60	215,900	-0.38(-0.61%)
Jan 20, 2005	63.70	63.70	61.73	61.98	369,100	-1.92(-3.00%)
Jan 19, 2005	64.00	65.12	62.81	63.90	373,000	+0.28(+0.44%)
Jan 18, 2005	63.20	64.05	62.50	63.62	309,200	+1.12(+1.79%)
Jan 14, 2005	61.51	62.91	60.21	62.50	329,900	+1.49(+2.44%)
Jan 13, 2005	60.50	62.00	60.04	61.01	503,800	+1.26(+2.11%)
Jan 12, 2005	59.46	60.02	58.51	59.75	487,800	+0.04(+0.07%)
Jan 11, 2005	59.39	60.19	58.62	59.71	531,800	-0.18(-0.30%)
Jan 10, 2005	56.05	60.55	55.88	59.89	684,300	+3.99(+7.15%)
Jan 07, 2005	55.75	56.24	55.58	55.90	256,500	+0.45(+0.80%)
Jan 06, 2005	54.00	55.67	53.92	55.45	303,100	+1.65(+3.07%)
Jan 05, 2005	54.38	55.06	53.42	53.80	251,300	-1.08(-1.96%)
Jan 04, 2005	55.87	56.35	54.18	54.88	382,800	-1.05(-1.87%)
Jan 03, 2005	56.00	56.35	55.26	55.92	197,000	-0.43(-0.76%)
Dec 31, 2004	56.52	56.92	56.31	56.35	89,600	-0.05(-0.09%)
Dec 30, 2004	56.38	56.49	56.02	56.40	65,800	+0.15(+0.27%)
Dec 29, 2004	56.50	57.00	55.67	56.25	144,500	-0.25(-0.44%)
Dec 28, 2004	54.92	56.50	54.81	56.50	170,800	+1.95(+3.57%)
Dec 27, 2004	55.84	56.12	54.38	54.55	129,400	-1.20(-2.14%)
Dec 23, 2004	56.31	56.45	55.45	55.74	111,300	-0.57(-1.00%)
Dec 22, 2004	55.69	56.73	55.62	56.31	174,700	+0.63(+1.13%)
Dec 21, 2004	56.06	56.49	55.44	55.68	156,300	-0.38(-0.69%)
Dec 20, 2004	54.10	57.16	53.98	56.06	482,800	+1.96(+3.63%)
Dec 17, 2004	54.95	55.16	54.02	54.10	307,200	-0.62(-1.14%)
Dec 16, 2004	54.62	54.90	53.50	54.73	231,100	+0.11(+0.19%)
Dec 15, 2004	53.00	54.92	52.78	54.62	245,300	+1.84(+3.50%)
Dec 14, 2004	52.79	53.08	52.08	52.77	165,200	-0.77(-1.43%)
Dec 13, 2004	54.02	54.44	53.01	53.54	122,100	-0.66(-1.23%)
Dec 10, 2004	51.31	54.47	50.90	54.20	226,400	+3.52(+6.93%)
Dec 09, 2004	50.25	51.26	50.23	50.69	139,700	+1.01(+2.03%)
Dec 08, 2004	49.16	49.68	48.91	49.68	153,100	+0.77(+1.56%)
Dec 07, 2004	49.78	49.78	48.89	48.91	125,200	-0.87(-1.74%)
Dec 06, 2004	50.12	50.67	49.51	49.78	145,100	-0.47(-0.94%)
Dec 03, 2004	48.42	50.64	48.42	50.25	244,700	+2.58(+5.40%)
Dec 02, 2004	48.20	48.83	47.40	47.67	189,300	-0.48(-0.99%)
Dec 01, 2004	46.80	48.45	46.58	48.15	192,200	+1.35(+2.88%)
Nov 30, 2004	46.67	47.12	46.41	46.80	127,700	-0.07(-0.15%)
Nov 29, 2004	47.73	47.73	46.50	46.87	156,400	-0.93(-1.95%)
Nov 26, 2004	48.20	48.23	47.77	47.80	39,900	-0.40(-0.83%)
Nov 24, 2004	47.94	48.65	47.65	48.20	92,100	+0.16(+0.33%)
Nov 23, 2004	47.31	48.17	46.64	48.04	200,000	+0.78(+1.65%)
Nov 22, 2004	46.75	47.67	46.58	47.26	190,800	+0.70(+1.49%)
Nov 19, 2004	47.67	47.80	46.40	46.56	118,400	-1.11(-2.32%)
Nov 18, 2004	47.42	47.76	47.07	47.67	84,400	+0.37(+0.78%)
Nov 17, 2004	46.83	47.66	46.56	47.30	148,500	+0.60(+1.28%)
Nov 16, 2004	47.77	47.77	46.50	46.70	211,800	-1.07(-2.24%)
Nov 15, 2004	46.98	48.52	46.70	47.77	196,900	+1.11(+2.37%)
Nov 12, 2004	45.50	46.98	45.25	46.66	130,200	+1.33(+2.93%)
Nov 11, 2004	45.73	45.85	45.00	45.34	137,900	-0.34(-0.74%)
Nov 10, 2004	45.70	45.90	45.33	45.67	117,200	-0.03(-0.05%)
Nov 09, 2004	44.35	46.10	44.35	45.70	461,900	+0.97(+2.16%)
Nov 08, 2004	44.88	45.33	44.60	44.73	221,200	+0.06(+0.13%)
Nov 05, 2004	45.38	45.50	44.20	44.67	224,500	-0.70(-1.54%)
Nov 04, 2004	45.76	45.76	44.48	45.38	215,000	-0.38(-0.83%)
Nov 03, 2004	45.90	46.03	45.12	45.76	122,300	+0.30(+0.67%)
Nov 02, 2004	45.47	45.94	44.77	45.45	175,500	-0.01(-0.02%)

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.