Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	21.27	21.62	21.20	21.15	63,464	-0.80(-3.64%)
May 28, 2002	22.14	22.49	21.74	21.94	185,279	-0.15(-0.68%)
May 27, 2002	21.36	22.39	21.32	22.09	136,653	+0.00(+0.00%)
May 24, 2002	21.36	22.39	21.32	22.09	136,653	+0.86(+4.04%)
May 23, 2002	20.79	21.37	20.70	21.23	89,732	+0.48(+2.31%)
May 22, 2002	20.77	21.17	20.65	20.76	84,017	-0.04(-0.19%)
May 21, 2002	21.20	21.20	20.71	20.80	145,676	-0.30(-1.42%)
May 20, 2002	20.81	21.29	20.34	21.10	126,026	+0.28(+1.37%)
May 17, 2002	19.65	20.81	19.47	20.81	131,941	+1.11(+5.62%)
May 16, 2002	19.79	19.79	18.46	19.70	205,230	-0.19(-0.95%)
May 15, 2002	20.45	20.80	19.71	19.89	79,104	-0.50(-2.47%)
May 14, 2002	19.72	20.90	19.70	20.40	282,931	+0.45(+2.25%)
May 13, 2002	19.56	20.10	19.20	19.95	216,359	+0.10(+0.50%)
May 10, 2002	20.70	20.80	19.55	19.85	246,738	-0.96(-4.62%)
May 09, 2002	21.53	21.74	20.65	20.81	158,810	-0.72(-3.36%)
May 08, 2002	22.44	22.52	20.57	21.53	287,042	-0.71(-3.18%)
May 07, 2002	22.18	22.67	21.94	22.24	106,274	+0.05(+0.22%)
May 06, 2002	22.82	22.82	22.19	22.19	101,261	-0.62(-2.73%)
May 03, 2002	22.74	22.86	21.95	22.82	165,528	+0.08(+0.35%)
May 02, 2002	22.54	22.89	22.14	22.74	241,725	+0.24(+1.09%)
May 01, 2002	22.34	22.84	21.87	22.49	206,534	+0.15(+0.67%)
Apr 30, 2002	22.44	22.69	21.72	22.34	184,878	-0.15(-0.67%)
Apr 29, 2002	43.52	23.05	21.13	22.49	4,611,931	-24.26(-51.89%)
Apr 25, 2002	46.23	46.98	45.91	46.75	148,183	+0.37(+0.81%)
Apr 24, 2002	45.63	46.73	44.38	46.38	242,828	+0.75(+1.64%)
Apr 23, 2002	44.96	45.63	43.99	45.63	147,982	+0.80(+1.78%)
Apr 22, 2002	45.28	45.83	44.42	44.83	154,700	-0.07(-0.17%)
Apr 19, 2002	43.61	44.93	43.51	44.91	122,617	+1.30(+2.97%)
Apr 18, 2002	43.49	43.79	42.09	43.61	202,824	+0.42(+0.98%)
Apr 17, 2002	42.24	43.39	41.59	43.19	159,211	+1.08(+2.56%)
Apr 16, 2002	40.87	42.19	40.02	42.11	187,986	+1.19(+2.91%)
Apr 15, 2002	40.17	41.07	38.93	40.92	183,675	+0.87(+2.18%)
Apr 12, 2002	39.15	40.70	38.99	40.05	96,850	+1.00(+2.55%)
Apr 11, 2002	37.65	39.40	37.50	39.05	103,668	+1.39(+3.69%)
Apr 10, 2002	36.16	37.75	36.06	37.66	127,630	+1.72(+4.79%)
Apr 09, 2002	35.61	36.40	35.11	35.94	55,643	+0.53(+1.49%)
Apr 08, 2002	33.65	35.41	33.54	35.41	45,016	+1.76(+5.23%)
Apr 05, 2002	33.41	33.65	33.21	33.65	19,650	+0.58(+1.76%)
Apr 04, 2002	33.15	33.51	32.65	33.06	42,008	-0.08(-0.26%)
Apr 03, 2002	32.17	33.15	32.17	33.15	44,013	+1.23(+3.86%)
Apr 02, 2002	31.59	32.12	31.59	31.92	45,216	+0.35(+1.11%)
Apr 01, 2002	31.92	31.92	31.14	31.57	47,623	-0.30(-0.94%)
Mar 29, 2002	32.12	32.56	31.87	31.87	30,879	+0.00(+0.00%)
Mar 28, 2002	32.12	32.56	31.87	31.87	28,874	-0.35(-1.10%)
Mar 27, 2002	32.81	33.01	32.22	32.22	48,625	-0.54(-1.66%)
Mar 26, 2002	31.64	32.81	31.64	32.77	49,227	+1.15(+3.63%)
Mar 25, 2002	32.42	33.06	31.52	31.62	110,586	-0.40(-1.25%)
Mar 22, 2002	31.07	32.37	30.97	32.02	70,682	+0.95(+3.05%)
Mar 21, 2002	30.97	31.22	30.32	31.07	87,125	+0.09(+0.31%)
Mar 20, 2002	32.27	32.27	30.62	30.97	68,878	-1.19(-3.71%)
Mar 19, 2002	30.82	32.22	30.82	32.17	76,698	+1.35(+4.37%)
Mar 18, 2002	30.72	31.04	30.22	30.82	90,834	+0.15(+0.49%)
Mar 15, 2002	30.37	30.76	30.37	30.67	98,254	-0.60(-1.91%)
Mar 14, 2002	33.54	33.79	30.92	31.27	153,497	-2.72(-8.00%)
Mar 13, 2002	33.71	34.34	32.91	33.99	110,886	+0.32(+0.96%)
Mar 12, 2002	31.87	33.66	31.67	33.66	52,736	+1.67(+5.22%)
Mar 11, 2002	31.67	32.17	30.92	31.99	81,510	+0.35(+1.10%)
Mar 08, 2002	32.67	33.11	31.17	31.64	90,935	-0.87(-2.68%)
Mar 07, 2002	34.91	35.02	32.52	32.52	106,876	-1.94(-5.64%)
Mar 06, 2002	33.39	34.58	32.81	34.46	96,148	+1.20(+3.60%)
Mar 05, 2002	32.42	33.36	32.22	33.26	115,799	+0.59(+1.82%)
Mar 04, 2002	31.82	32.77	31.62	32.67	134,548	+1.48(+4.73%)

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.