Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.92	11.08	10.86	10.95	289,169	-0.00(-0.04%)
Jul 30, 2003	10.84	11.04	10.83	10.96	371,239	+0.10(+0.91%)
Jul 29, 2003	11.18	11.20	10.83	10.86	370,023	-0.37(-3.30%)
Jul 28, 2003	11.29	11.35	11.20	11.23	182,782	-0.09(-0.76%)
Jul 25, 2003	11.20	11.35	11.12	11.31	251,275	+0.04(+0.35%)
Jul 24, 2003	11.23	11.41	11.22	11.27	346,112	+0.06(+0.53%)
Jul 23, 2003	11.31	11.35	11.15	11.21	398,393	-0.01(-0.11%)
Jul 22, 2003	11.60	11.62	11.03	11.23	686,752	-0.45(-3.89%)
Jul 21, 2003	11.77	11.96	11.52	11.68	228,377	-0.09(-0.75%)
Jul 18, 2003	11.92	11.94	11.54	11.77	236,482	-0.18(-1.47%)
Jul 17, 2003	11.93	12.13	11.91	11.94	223,716	-0.05(-0.39%)
Jul 16, 2003	12.41	12.41	11.62	11.99	697,290	-0.42(-3.38%)
Jul 15, 2003	13.23	13.47	12.41	12.41	393,327	-0.74(-5.59%)
Jul 14, 2003	13.03	13.37	13.00	13.15	156,439	+0.20(+1.56%)
Jul 11, 2003	12.92	13.00	12.82	12.94	115,708	+0.09(+0.69%)
Jul 10, 2003	12.84	12.90	12.63	12.86	168,597	-0.06(-0.48%)
Jul 09, 2003	13.04	13.04	12.66	12.92	210,342	-0.13(-0.96%)
Jul 08, 2003	12.63	13.11	12.61	13.04	333,953	+0.44(+3.46%)
Jul 07, 2003	12.53	12.75	12.51	12.61	186,025	+0.18(+1.43%)
Jul 03, 2003	12.35	12.43	12.30	12.43	114,897	+0.00(+0.02%)
Jul 02, 2003	12.39	12.46	12.34	12.43	180,148	+0.08(+0.68%)

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.