Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.01	17.06	16.82	16.83	122,800	-0.18(-1.07%)
May 27, 2004	16.83	17.09	16.80	17.01	158,668	+0.24(+1.44%)
May 26, 2004	16.81	16.93	16.46	16.77	387,045	-0.11(-0.63%)
May 25, 2004	16.09	16.93	16.00	16.87	288,764	+0.75(+4.65%)
May 24, 2004	15.80	16.16	15.80	16.12	202,439	+0.39(+2.49%)
May 21, 2004	15.43	15.83	15.40	15.73	287,751	+0.30(+1.92%)
May 20, 2004	15.46	15.55	15.17	15.43	290,385	+0.00(+0.02%)
May 19, 2004	15.47	15.67	15.35	15.43	363,539	-0.04(-0.27%)
May 18, 2004	15.53	15.54	15.25	15.47	336,182	+0.09(+0.61%)
May 17, 2004	15.60	15.74	15.31	15.38	347,935	-0.22(-1.39%)
May 14, 2004	15.51	15.87	15.30	15.60	230,403	+0.15(+0.94%)
May 13, 2004	15.40	15.64	15.13	15.45	290,385	-0.02(-0.13%)
May 12, 2004	15.13	15.52	14.67	15.47	445,406	+0.28(+1.87%)
May 11, 2004	14.98	15.28	14.96	15.19	291,804	+0.23(+1.57%)
May 10, 2004	14.93	15.30	14.54	14.95	515,723	-0.42(-2.73%)
May 07, 2004	16.78	16.83	15.15	15.37	699,519	-1.53(-9.05%)
May 06, 2004	17.14	17.37	16.78	16.90	329,698	-0.33(-1.90%)
May 05, 2004	16.94	17.30	16.94	17.23	385,222	+0.33(+1.94%)
May 04, 2004	16.68	17.21	16.49	16.90	402,243	+0.22(+1.32%)

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.