Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	74.82	75.08	71.22	71.95	725,868	-2.82(-3.77%)
Feb 25, 2005	69.61	75.28	69.56	74.77	1,737,524	+5.38(+7.76%)
Feb 24, 2005	67.55	69.76	66.81	69.39	726,682	+1.30(+1.90%)
Feb 23, 2005	68.78	68.84	65.83	68.09	426,747	+0.66(+0.98%)
Feb 22, 2005	70.19	71.12	67.31	67.43	350,924	-2.75(-3.92%)
Feb 18, 2005	70.91	70.91	69.47	70.18	284,057	-0.97(-1.37%)
Feb 17, 2005	71.28	72.21	71.04	71.16	238,054	-0.13(-0.18%)
Feb 16, 2005	70.74	71.29	69.32	71.28	392,754	+1.64(+2.36%)
Feb 15, 2005	70.75	70.93	68.79	69.64	357,234	-1.01(-1.43%)
Feb 14, 2005	70.51	71.28	69.86	70.66	277,543	+0.39(+0.56%)
Feb 11, 2005	69.56	70.59	68.24	70.26	566,079	-1.33(-1.85%)
Feb 10, 2005	70.35	72.03	70.34	71.59	468,476	+1.43(+2.04%)
Feb 09, 2005	73.04	73.84	69.78	70.15	767,087	-2.89(-3.95%)
Feb 08, 2005	71.58	73.17	71.06	73.04	431,327	+1.96(+2.75%)
Feb 07, 2005	71.43	72.27	69.91	71.09	518,855	+0.45(+0.64%)
Feb 04, 2005	68.47	70.74	68.47	70.64	519,873	+2.59(+3.81%)
Feb 03, 2005	67.01	68.32	66.57	68.04	407,919	+0.83(+1.23%)
Feb 02, 2005	67.02	67.43	66.62	67.22	472,954	+0.20(+0.29%)
Feb 01, 2005	65.04	67.03	64.76	67.02	594,169	+3.50(+5.51%)
Jan 31, 2005	62.87	63.67	61.41	63.52	452,090	+0.74(+1.17%)
Jan 28, 2005	61.31	63.26	61.02	62.78	462,878	+1.67(+2.73%)
Jan 27, 2005	62.48	62.49	60.28	61.11	559,972	-2.10(-3.33%)
Jan 26, 2005	61.12	63.52	60.93	63.22	377,589	+2.09(+3.42%)
Jan 25, 2005	60.68	61.53	59.92	61.12	310,926	+0.54(+0.89%)
Jan 24, 2005	60.52	61.30	60.30	60.58	535,139	+0.06(+0.10%)
Jan 21, 2005	61.14	61.85	60.38	60.52	219,734	-0.37(-0.61%)
Jan 20, 2005	62.59	62.59	60.65	60.90	375,656	-1.89(-3.00%)
Jan 19, 2005	62.88	63.98	61.71	62.78	379,625	+0.28(+0.44%)
Jan 18, 2005	62.10	62.93	61.41	62.51	314,692	+1.10(+1.79%)
Jan 14, 2005	60.44	61.81	59.16	61.41	335,759	+1.46(+2.44%)
Jan 13, 2005	59.44	60.92	58.99	59.95	512,748	+1.24(+2.11%)
Jan 12, 2005	58.42	58.97	57.49	58.71	496,464	+0.04(+0.07%)
Jan 11, 2005	58.35	59.14	57.60	58.67	541,246	-0.18(-0.30%)
Jan 10, 2005	55.07	59.49	54.90	58.84	696,454	+31.39(+114.30%)
Jan 07, 2005	27.39	27.63	27.30	27.46	522,112	+0.22(+0.80%)
Jan 06, 2005	26.53	27.35	26.49	27.24	616,967	+0.81(+3.07%)
Jan 05, 2005	26.71	27.05	26.24	26.43	511,527	-0.53(-1.96%)
Jan 04, 2005	27.45	27.68	26.62	26.96	779,198	-0.51(-1.87%)
Jan 03, 2005	27.51	27.68	27.15	27.47	400,998	-0.21(-0.76%)
Dec 31, 2004	27.77	27.97	27.66	27.68	182,383	-0.02(-0.09%)
Dec 30, 2004	27.70	27.75	27.52	27.71	133,937	+0.07(+0.27%)
Dec 29, 2004	27.76	28.00	27.35	27.63	294,133	-0.12(-0.44%)
Dec 28, 2004	26.98	27.76	26.93	27.76	347,667	+0.96(+3.57%)
Dec 27, 2004	27.44	27.57	26.72	26.80	263,396	-0.59(-2.14%)
Dec 23, 2004	27.67	27.73	27.24	27.39	226,553	-0.28(-1.00%)
Dec 22, 2004	27.36	27.87	27.33	27.66	355,606	+0.31(+1.13%)
Dec 21, 2004	27.54	27.75	27.23	27.35	318,152	-0.19(-0.69%)
Dec 20, 2004	26.58	28.08	26.52	27.54	982,751	+0.97(+3.63%)
Dec 17, 2004	27.00	27.10	26.54	26.58	625,313	-0.31(-1.14%)
Dec 16, 2004	26.83	26.97	26.28	26.89	470,409	+0.05(+0.19%)
Dec 15, 2004	26.04	26.98	25.93	26.83	499,314	+0.91(+3.50%)
Dec 14, 2004	25.93	26.07	25.58	25.93	336,268	-0.38(-1.43%)
Dec 13, 2004	26.54	26.74	26.04	26.30	248,537	-0.33(-1.23%)
Dec 10, 2004	25.21	26.76	25.01	26.63	460,842	+1.73(+6.93%)
Dec 09, 2004	24.69	25.18	24.67	24.90	284,362	+0.50(+2.03%)
Dec 08, 2004	24.15	24.41	24.03	24.41	311,638	+0.38(+1.56%)
Dec 07, 2004	24.46	24.46	24.02	24.03	254,847	-0.42(-1.74%)
Dec 06, 2004	24.63	24.90	24.32	24.46	295,354	-0.23(-0.94%)
Dec 03, 2004	23.79	24.88	23.79	24.69	498,092	+1.26(+5.40%)
Dec 02, 2004	23.68	23.99	23.29	23.42	385,324	-0.23(-0.99%)

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.