Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.438	9.472	9.376	9.413	229,998	-0.02(-0.26%)
Apr 29, 2003	9.541	9.581	9.388	9.438	225,135	-0.06(-0.60%)
Apr 28, 2003	9.650	9.657	9.470	9.495	271,945	-0.15(-1.59%)
Apr 25, 2003	9.919	9.958	9.635	9.648	253,302	-0.27(-2.74%)
Apr 24, 2003	9.845	9.961	9.820	9.919	290,993	+0.14(+1.39%)
Apr 23, 2003	9.685	9.796	9.685	9.783	156,236	+0.14(+1.41%)
Apr 22, 2003	9.500	9.672	9.450	9.648	115,505	+0.15(+1.56%)
Apr 21, 2003	9.388	9.500	9.379	9.500	83,083	+0.15(+1.58%)
Apr 17, 2003	9.253	9.460	9.221	9.351	109,021	+0.16(+1.74%)
Apr 16, 2003	8.967	9.292	8.967	9.191	298,288	+0.22(+2.48%)
Apr 15, 2003	9.006	9.009	8.811	8.969	180,756	-0.04(-0.41%)
Apr 14, 2003	8.981	9.006	8.969	9.006	56,334	+0.05(+0.52%)
Apr 11, 2003	8.981	9.068	8.883	8.959	66,061	+0.00(+0.03%)
Apr 10, 2003	8.883	9.006	8.846	8.957	65,048	+0.08(+0.89%)
Apr 09, 2003	8.981	9.006	8.878	8.878	67,277	-0.07(-0.74%)
Apr 08, 2003	8.957	9.006	8.858	8.944	105,779	-0.01(-0.14%)
Apr 07, 2003	9.006	9.203	8.934	8.957	100,105	+0.15(+1.68%)
Apr 04, 2003	8.796	9.018	8.636	8.809	98,078	+0.02(+0.28%)
Apr 03, 2003	8.883	9.055	8.777	8.784	142,051	+0.00(+0.00%)
Apr 02, 2003	8.323	8.856	8.323	8.784	232,430	+0.49(+5.89%)
Apr 01, 2003	8.276	8.315	8.155	8.295	97,268	+0.02(+0.27%)
Mar 31, 2003	8.253	8.323	8.118	8.273	80,043	-0.04(-0.50%)
Mar 28, 2003	8.295	8.315	8.216	8.315	31,409	+0.02(+0.24%)
Mar 27, 2003	8.261	8.315	8.142	8.295	71,532	-0.03(-0.33%)
Mar 26, 2003	8.382	8.384	8.160	8.323	93,012	-0.05(-0.65%)
Mar 25, 2003	8.204	8.389	8.081	8.377	104,157	+0.04(+0.47%)
Mar 24, 2003	8.392	8.392	8.216	8.337	65,048	-0.20(-2.40%)
Mar 21, 2003	8.290	8.550	8.290	8.542	94,431	+0.31(+3.81%)
Mar 20, 2003	8.253	8.374	8.142	8.229	135,972	-0.02(-0.30%)
Mar 19, 2003	8.044	8.328	8.044	8.253	100,307	+0.23(+2.86%)
Mar 18, 2003	8.197	8.221	7.920	8.024	80,854	-0.17(-2.11%)
Mar 17, 2003	7.975	8.226	7.891	8.197	106,589	+0.22(+2.82%)
Mar 14, 2003	7.945	8.165	7.797	7.972	224,932	+0.08(+0.97%)
Mar 13, 2003	7.649	7.896	7.464	7.896	160,694	+0.46(+6.17%)
Mar 12, 2003	7.380	7.479	7.341	7.437	47,620	+0.06(+0.80%)
Mar 11, 2003	7.279	7.479	7.279	7.378	83,488	+0.06(+0.84%)
Mar 10, 2003	7.466	7.466	7.284	7.316	140,633	-0.15(-2.02%)
Mar 07, 2003	7.304	7.555	7.212	7.466	150,360	+0.12(+1.65%)
Mar 06, 2003	7.531	7.533	7.180	7.345	269,513	-0.25(-3.25%)
Mar 05, 2003	7.155	7.624	7.155	7.592	312,878	+0.38(+5.20%)
Mar 04, 2003	7.834	7.859	7.180	7.217	279,037	-0.72(-9.05%)
Mar 03, 2003	7.795	8.044	7.795	7.935	111,250	+0.14(+1.77%)
Feb 28, 2003	7.748	7.797	7.698	7.797	157,452	+0.02(+0.32%)
Feb 27, 2003	7.908	7.994	7.649	7.772	243,372	-0.14(-1.72%)
Feb 26, 2003	8.044	8.093	7.908	7.908	96,457	-0.16(-1.99%)
Feb 25, 2003	7.957	8.167	7.908	8.068	93,620	+0.10(+1.21%)
Feb 24, 2003	7.962	7.994	7.945	7.972	86,325	-0.01(-0.19%)
Feb 21, 2003	7.871	8.031	7.824	7.987	95,849	+0.15(+1.95%)
Feb 20, 2003	7.859	7.943	7.809	7.834	96,254	-0.02(-0.31%)
Feb 19, 2003	7.935	8.068	7.836	7.859	86,730	-0.14(-1.73%)
Feb 18, 2003	7.748	8.044	7.639	7.997	89,365	+0.31(+3.98%)
Feb 14, 2003	7.622	7.772	7.612	7.691	69,100	+0.09(+1.23%)
Feb 13, 2003	7.582	7.597	7.526	7.597	81,867	-0.05(-0.61%)
Feb 12, 2003	7.797	7.797	7.624	7.644	68,695	-0.13(-1.65%)
Feb 11, 2003	8.093	8.093	7.679	7.772	153,399	-0.28(-3.43%)
Feb 10, 2003	7.797	8.049	7.716	8.049	150,157	+0.28(+3.56%)
Feb 07, 2003	8.142	8.155	7.713	7.772	88,959	-0.34(-4.20%)
Feb 06, 2003	8.328	8.389	7.994	8.113	154,413	-0.15(-1.85%)
Feb 05, 2003	8.044	8.266	8.019	8.266	136,580	+0.27(+3.40%)
Feb 04, 2003	7.994	8.066	7.893	7.994	129,082	-0.03(-0.34%)

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.