Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	16.22	16.65	16.18	16.48	170,016	+0.25(+1.52%)
Aug 30, 2004	16.49	16.49	16.08	16.24	122,395	-0.28(-1.70%)
Aug 27, 2004	16.48	16.54	16.25	16.52	103,144	+0.01(+0.07%)
Aug 26, 2004	16.27	16.51	16.27	16.51	112,060	+0.21(+1.29%)
Aug 25, 2004	16.63	16.63	15.90	16.30	194,333	-0.26(-1.56%)
Aug 24, 2004	16.65	16.70	16.28	16.56	125,029	-0.01(-0.09%)
Aug 23, 2004	16.51	16.64	16.30	16.57	231,619	+0.09(+0.54%)
Aug 20, 2004	16.28	16.48	16.25	16.48	104,157	+0.17(+1.03%)
Aug 19, 2004	16.38	16.45	16.28	16.31	145,496	-0.19(-1.14%)
Aug 18, 2004	16.33	16.53	16.21	16.50	136,175	+0.17(+1.03%)
Aug 17, 2004	16.18	16.52	16.15	16.33	273,769	+0.24(+1.49%)
Aug 16, 2004	15.62	16.09	15.59	16.09	239,319	+0.42(+2.66%)
Aug 13, 2004	15.53	15.83	15.53	15.68	220,271	+0.21(+1.34%)
Aug 12, 2004	15.92	15.94	15.32	15.47	213,381	-0.48(-3.03%)
Aug 11, 2004	15.84	15.96	15.70	15.95	248,844	+0.07(+0.47%)
Aug 10, 2004	15.41	15.96	15.41	15.88	401,433	+0.48(+3.11%)
Aug 09, 2004	15.50	15.68	15.36	15.40	151,576	-0.10(-0.64%)
Aug 06, 2004	15.66	15.85	15.50	15.50	287,346	-0.16(-0.99%)
Aug 05, 2004	15.79	15.90	15.61	15.66	341,046	+0.01(+0.08%)
Aug 04, 2004	15.35	15.76	15.30	15.64	283,293	+0.22(+1.46%)
Aug 03, 2004	15.50	15.51	15.30	15.42	228,377	-0.13(-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.