Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	38.43	39.40	38.36	39.20	67,775	+0.77(+2.00%)
Sep 29, 2004	38.75	39.07	38.10	38.43	81,811	-0.22(-0.57%)
Sep 28, 2004	39.05	39.22	38.55	38.65	60,255	-0.37(-0.96%)
Sep 27, 2004	38.72	39.71	38.25	39.02	123,920	+0.30(+0.79%)
Sep 24, 2004	39.09	39.37	38.31	38.72	117,804	-0.27(-0.70%)
Sep 23, 2004	39.08	39.18	38.80	38.99	83,516	-0.08(-0.22%)
Sep 22, 2004	38.90	39.42	38.63	39.08	97,853	+0.18(+0.46%)
Sep 21, 2004	38.40	39.47	38.16	38.90	238,517	+0.92(+2.43%)
Sep 20, 2004	38.38	38.43	37.75	37.98	209,441	-0.28(-0.74%)
Sep 17, 2004	38.65	39.07	38.26	38.26	209,943	-0.23(-0.60%)
Sep 16, 2004	36.65	38.52	36.26	38.49	350,807	+2.72(+7.61%)
Sep 15, 2004	35.22	35.97	35.01	35.77	89,130	+0.42(+1.19%)
Sep 14, 2004	35.33	35.38	34.88	35.35	44,314	+0.01(+0.04%)
Sep 13, 2004	34.98	35.51	34.84	35.33	54,541	+0.42(+1.21%)
Sep 10, 2004	34.98	35.16	34.56	34.91	60,957	-0.05(-0.14%)
Sep 09, 2004	34.46	35.13	34.46	34.96	58,551	+0.57(+1.67%)
Sep 08, 2004	34.80	34.93	34.39	34.39	61,960	-0.46(-1.33%)
Sep 07, 2004	34.20	35.28	34.16	34.85	79,906	+0.90(+2.64%)
Sep 03, 2004	34.02	34.26	33.86	33.95	30,779	-0.24(-0.70%)
Sep 02, 2004	33.87	34.23	33.82	34.19	30,478	+0.30(+0.90%)
Sep 01, 2004	33.27	33.99	33.09	33.89	55,443	+0.57(+1.71%)
Aug 31, 2004	32.79	33.66	32.70	33.32	84,117	+0.50(+1.52%)
Aug 30, 2004	33.34	33.34	32.51	32.82	60,556	-0.57(-1.70%)
Aug 27, 2004	33.31	33.44	32.84	33.39	51,032	+0.02(+0.07%)
Aug 26, 2004	32.89	33.37	32.87	33.36	55,443	+0.42(+1.29%)
Aug 25, 2004	33.61	33.61	32.13	32.94	96,148	-0.52(-1.56%)
Aug 24, 2004	33.64	33.76	32.91	33.46	61,860	-0.03(-0.09%)
Aug 23, 2004	33.36	33.64	32.95	33.49	114,596	+0.18(+0.54%)
Aug 20, 2004	32.91	33.31	32.84	33.31	51,533	+0.34(+1.03%)
Aug 19, 2004	33.10	33.24	32.91	32.97	71,986	-0.38(-1.14%)
Aug 18, 2004	33.01	33.41	32.77	33.35	67,374	+0.34(+1.03%)
Aug 17, 2004	32.70	33.40	32.64	33.01	135,450	+0.48(+1.49%)
Aug 16, 2004	31.56	32.53	31.51	32.53	118,406	+0.84(+2.66%)
Aug 13, 2004	31.39	31.99	31.39	31.69	108,981	+0.42(+1.34%)
Aug 12, 2004	32.17	32.22	30.97	31.27	105,573	-0.98(-3.03%)
Aug 11, 2004	32.02	32.27	31.73	32.25	123,118	+0.15(+0.47%)
Aug 10, 2004	31.14	32.27	31.14	32.10	198,613	+0.97(+3.11%)
Aug 09, 2004	31.33	31.69	31.04	31.13	74,994	-0.20(-0.64%)
Aug 06, 2004	31.64	32.04	31.32	31.33	142,167	-0.31(-0.99%)
Aug 05, 2004	31.92	32.14	31.54	31.64	168,736	+0.02(+0.08%)
Aug 04, 2004	31.02	31.86	30.92	31.62	140,162	+0.45(+1.46%)
Aug 03, 2004	31.32	31.35	30.92	31.16	112,992	-0.25(-0.81%)
Aug 02, 2004	30.77	31.54	30.57	31.42	105,673	+0.55(+1.78%)
Jul 30, 2004	30.77	31.12	30.56	30.87	83,616	+0.17(+0.57%)
Jul 29, 2004	30.67	30.75	29.94	30.70	143,771	+0.17(+0.57%)
Jul 28, 2004	30.76	30.83	29.79	30.52	127,730	-0.29(-0.94%)
Jul 27, 2004	30.37	30.88	30.10	30.81	206,935	+0.69(+2.28%)
Jul 26, 2004	30.42	30.77	29.92	30.12	275,412	-0.30(-0.98%)
Jul 23, 2004	29.91	30.67	29.46	30.42	320,629	+0.40(+1.33%)
Jul 22, 2004	30.25	30.96	29.79	30.02	399,232	-0.35(-1.15%)
Jul 21, 2004	32.77	32.97	30.17	30.37	568,971	-3.13(-9.33%)
Jul 20, 2004	33.26	33.66	32.61	33.50	174,451	-0.21(-0.64%)
Jul 19, 2004	34.09	34.46	33.21	33.71	110,987	-0.38(-1.13%)
Jul 16, 2004	33.84	34.26	33.84	34.10	45,317	+0.51(+1.51%)
Jul 15, 2004	33.71	34.16	33.59	33.59	75,896	+0.12(+0.37%)
Jul 14, 2004	33.91	34.16	33.32	33.46	85,120	-0.47(-1.38%)
Jul 13, 2004	33.81	34.36	33.71	33.93	109,784	+0.27(+0.80%)
Jul 12, 2004	33.26	33.68	32.91	33.66	70,682	+0.44(+1.34%)
Jul 09, 2004	33.39	33.60	33.12	33.22	84,418	+0.10(+0.32%)
Jul 08, 2004	34.39	34.39	32.98	33.11	151,291	-1.28(-3.71%)
Jul 07, 2004	34.91	35.13	34.17	34.39	132,342	+0.18(+0.52%)
Jul 06, 2004	34.76	34.91	34.02	34.21	76,598	-0.55(-1.58%)
Jul 02, 2004	34.34	34.98	34.29	34.76	79,706	+0.85(+2.50%)

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.