Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2002	19.94	20.33	19.72	20.20	111,900	+0.20(+1.00%)
Oct 31, 2002	20.02	20.48	19.99	20.00	89,700	-0.02(-0.12%)
Oct 30, 2002	20.42	20.58	19.88	20.02	203,500	-0.38(-1.86%)
Oct 29, 2002	19.95	20.41	19.83	20.41	130,500	+0.41(+2.03%)
Oct 28, 2002	20.50	20.60	19.80	20.00	198,000	+0.11(+0.58%)
Oct 25, 2002	18.66	19.95	18.50	19.89	150,500	+1.10(+5.86%)
Oct 24, 2002	19.62	19.66	18.66	18.79	99,400	-0.31(-1.62%)
Oct 23, 2002	18.30	19.24	18.20	19.09	151,700	+0.69(+3.78%)
Oct 22, 2002	19.39	19.39	18.34	18.40	84,500	-1.18(-6.05%)
Oct 21, 2002	18.50	19.69	18.20	19.58	108,600	+1.08(+5.86%)
Oct 18, 2002	18.67	18.67	18.02	18.50	72,800	-0.20(-1.07%)
Oct 17, 2002	17.38	18.70	17.38	18.70	143,700	+2.08(+12.48%)
Oct 16, 2002	17.38	17.67	16.59	16.62	102,700	-1.24(-6.91%)
Oct 15, 2002	16.80	18.00	16.62	17.86	96,400	+1.57(+9.60%)
Oct 14, 2002	16.12	16.62	15.90	16.30	57,600	+0.05(+0.28%)
Oct 11, 2002	15.70	16.75	15.70	16.25	103,000	+0.85(+5.52%)
Oct 10, 2002	15.07	15.65	14.45	15.40	890,000	+0.28(+1.82%)
Oct 09, 2002	16.18	16.44	15.10	15.12	158,100	-1.18(-7.24%)
Oct 08, 2002	15.85	16.60	15.50	16.30	141,700	+0.46(+2.87%)
Oct 07, 2002	16.62	16.77	15.80	15.85	203,100	-0.80(-4.80%)
Oct 04, 2002	17.75	17.75	16.25	16.65	99,200	-0.98(-5.56%)
Oct 03, 2002	18.58	18.60	17.55	17.63	137,500	-0.94(-5.06%)
Oct 02, 2002	18.12	18.80	17.75	18.57	82,500	+0.32(+1.75%)

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.