Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	44.00	44.95	43.77	44.35	198,600	+0.12(+0.28%)
Oct 28, 2004	43.64	45.23	43.61	44.23	353,500	-0.06(-0.15%)
Oct 27, 2004	42.25	44.42	42.02	44.29	473,600	+2.67(+6.42%)
Oct 26, 2004	38.25	42.83	38.25	41.62	493,900	+3.77(+9.97%)
Oct 25, 2004	37.75	38.40	37.40	37.84	154,400	+0.42(+1.12%)
Oct 22, 2004	37.30	37.92	36.98	37.42	98,400	+0.12(+0.32%)
Oct 21, 2004	36.90	37.60	36.80	37.30	62,500	+0.41(+1.11%)
Oct 20, 2004	36.80	37.40	36.34	36.90	123,400	+0.03(+0.07%)
Oct 19, 2004	37.12	37.74	36.86	36.87	163,700	-0.26(-0.69%)
Oct 18, 2004	36.30	37.58	35.80	37.12	183,400	+0.82(+2.26%)
Oct 15, 2004	36.16	36.60	36.08	36.30	181,000	+0.26(+0.71%)
Oct 14, 2004	36.91	37.48	35.80	36.05	187,800	-0.91(-2.45%)
Oct 13, 2004	37.60	37.62	36.38	36.95	112,200	-0.65(-1.72%)
Oct 12, 2004	36.83	37.94	36.77	37.60	133,600	+0.65(+1.75%)
Oct 11, 2004	37.10	37.17	36.58	36.95	58,300	-0.05(-0.12%)
Oct 08, 2004	37.08	37.54	36.59	37.00	114,700	+0.09(+0.26%)
Oct 07, 2004	37.74	37.74	36.74	36.91	118,900	-0.84(-2.21%)
Oct 06, 2004	37.27	38.15	37.10	37.74	189,800	+0.37(+0.98%)
Oct 05, 2004	38.00	38.01	36.88	37.38	268,500	-1.17(-3.04%)
Oct 04, 2004	39.91	40.19	38.17	38.55	154,400	-1.35(-3.40%)
Oct 01, 2004	40.00	40.20	39.48	39.90	122,600	+0.60(+1.53%)
Sep 30, 2004	38.53	39.50	38.46	39.30	67,600	+0.77(+2.00%)
Sep 29, 2004	38.85	39.17	38.20	38.53	81,600	-0.22(-0.57%)
Sep 28, 2004	39.15	39.32	38.66	38.75	60,100	-0.38(-0.96%)
Sep 27, 2004	38.82	39.81	38.35	39.12	123,600	+0.30(+0.79%)
Sep 24, 2004	39.20	39.48	38.41	38.82	117,500	-0.27(-0.70%)
Sep 23, 2004	39.18	39.28	38.90	39.09	83,300	-0.09(-0.22%)
Sep 22, 2004	39.00	39.52	38.73	39.18	97,600	+0.18(+0.46%)
Sep 21, 2004	38.50	39.58	38.26	39.00	237,900	+0.92(+2.43%)
Sep 20, 2004	38.48	38.52	37.85	38.08	208,900	-0.28(-0.74%)
Sep 17, 2004	38.75	39.17	38.36	38.36	209,400	-0.23(-0.60%)
Sep 16, 2004	36.75	38.62	36.35	38.59	349,900	+2.73(+7.61%)
Sep 15, 2004	35.31	36.06	35.10	35.86	88,900	+0.42(+1.19%)
Sep 14, 2004	35.42	35.48	34.98	35.44	44,200	+0.02(+0.04%)
Sep 13, 2004	35.07	35.60	34.93	35.42	54,400	+0.42(+1.21%)
Sep 10, 2004	35.08	35.25	34.65	35.00	60,800	-0.05(-0.14%)
Sep 09, 2004	34.55	35.23	34.55	35.05	58,400	+0.57(+1.67%)
Sep 08, 2004	34.89	35.02	34.48	34.48	61,800	-0.46(-1.33%)
Sep 07, 2004	34.29	35.38	34.25	34.94	79,700	+0.90(+2.64%)
Sep 03, 2004	34.10	34.35	33.95	34.04	30,700	-0.24(-0.70%)
Sep 02, 2004	33.96	34.31	33.91	34.28	30,400	+0.30(+0.90%)
Sep 01, 2004	33.35	34.08	33.17	33.98	55,300	+0.57(+1.71%)
Aug 31, 2004	32.88	33.74	32.78	33.41	83,900	+0.50(+1.52%)
Aug 30, 2004	33.42	33.42	32.59	32.91	60,400	-0.57(-1.70%)
Aug 27, 2004	33.40	33.52	32.92	33.48	50,900	+0.02(+0.07%)
Aug 26, 2004	32.98	33.45	32.96	33.45	55,300	+0.43(+1.29%)
Aug 25, 2004	33.70	33.70	32.22	33.02	95,900	-0.52(-1.56%)
Aug 24, 2004	33.73	33.85	33.00	33.55	61,700	-0.03(-0.09%)
Aug 23, 2004	33.45	33.73	33.04	33.58	114,300	+0.18(+0.54%)
Aug 20, 2004	33.00	33.40	32.92	33.40	51,400	+0.34(+1.03%)
Aug 19, 2004	33.19	33.33	33.00	33.06	71,800	-0.38(-1.14%)
Aug 18, 2004	33.10	33.50	32.85	33.44	67,200	+0.34(+1.03%)
Aug 17, 2004	32.78	33.48	32.73	33.10	135,100	+0.48(+1.49%)
Aug 16, 2004	31.64	32.62	31.59	32.62	118,100	+0.85(+2.66%)
Aug 13, 2004	31.48	32.08	31.48	31.77	108,700	+0.42(+1.34%)
Aug 12, 2004	32.26	32.30	31.05	31.35	105,300	-0.98(-3.03%)
Aug 11, 2004	32.10	32.35	31.82	32.33	122,800	+0.15(+0.47%)
Aug 10, 2004	31.22	32.35	31.22	32.18	198,100	+0.97(+3.11%)
Aug 09, 2004	31.41	31.77	31.12	31.21	74,800	-0.20(-0.64%)
Aug 06, 2004	31.73	32.12	31.41	31.41	141,800	-0.32(-0.99%)
Aug 05, 2004	32.00	32.23	31.62	31.73	168,300	+0.03(+0.08%)
Aug 04, 2004	31.10	31.95	31.00	31.70	139,800	+0.45(+1.46%)
Aug 03, 2004	31.40	31.43	31.00	31.25	112,700	-0.25(-0.81%)

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.