Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	16.68	16.82	16.41	16.72	39,602	-0.08(-0.50%)
Mar 28, 2003	16.77	16.81	16.61	16.81	15,540	+0.04(+0.24%)
Mar 27, 2003	16.70	16.81	16.46	16.77	35,391	-0.05(-0.33%)
Mar 26, 2003	16.94	16.95	16.49	16.82	46,019	-0.11(-0.65%)
Mar 25, 2003	16.58	16.96	16.33	16.93	51,533	+0.08(+0.47%)
Mar 24, 2003	16.96	16.96	16.61	16.85	32,183	-0.41(-2.40%)
Mar 21, 2003	16.76	17.28	16.76	17.27	46,720	+0.63(+3.81%)
Mar 20, 2003	16.68	16.93	16.46	16.63	67,274	-0.05(-0.30%)
Mar 19, 2003	16.26	16.83	16.26	16.68	49,628	+0.46(+2.86%)
Mar 18, 2003	16.57	16.62	16.01	16.22	40,003	-0.35(-2.11%)
Mar 17, 2003	16.12	16.63	15.95	16.57	52,736	+0.45(+2.82%)
Mar 14, 2003	16.06	16.50	15.76	16.11	111,287	+0.15(+0.97%)
Mar 13, 2003	15.46	15.96	15.09	15.96	79,505	+0.93(+6.17%)
Mar 12, 2003	14.92	15.12	14.84	15.03	23,560	+0.12(+0.80%)
Mar 11, 2003	14.71	15.12	14.71	14.91	41,306	+0.12(+0.84%)
Mar 10, 2003	15.09	15.09	14.72	14.79	69,580	-0.30(-2.02%)
Mar 07, 2003	14.76	15.27	14.58	15.09	74,392	+0.24(+1.65%)
Mar 06, 2003	15.22	15.23	14.51	14.85	133,344	-0.50(-3.25%)
Mar 05, 2003	14.46	15.41	14.46	15.35	154,800	+0.76(+5.20%)
Mar 04, 2003	15.83	15.88	14.51	14.59	138,057	-1.45(-9.05%)
Mar 03, 2003	15.75	16.26	15.75	16.04	55,042	+0.28(+1.77%)
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%)

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.