Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	74.52	77.63	74.21	77.28	413,962	+2.98(+4.01%)
Aug 30, 2005	73.34	75.06	73.24	74.29	255,307	+0.96(+1.31%)
Aug 29, 2005	72.95	74.13	72.22	73.34	379,009	-0.30(-0.40%)
Aug 26, 2005	75.23	75.27	73.09	73.63	286,005	-1.35(-1.80%)
Aug 25, 2005	76.99	78.35	74.74	74.99	527,939	-1.24(-1.63%)
Aug 24, 2005	73.90	78.43	72.51	76.23	870,679	+2.20(+2.97%)
Aug 23, 2005	75.36	75.90	73.11	74.03	403,730	-1.33(-1.77%)
Aug 22, 2005	75.22	76.06	74.68	75.36	321,666	+0.15(+0.20%)
Aug 19, 2005	76.14	76.25	74.62	75.21	269,389	-0.73(-0.96%)
Aug 18, 2005	75.49	76.45	74.62	75.94	335,242	+0.45(+0.60%)
Aug 17, 2005	77.63	77.63	75.34	75.49	490,250	-2.61(-3.34%)
Aug 16, 2005	80.57	80.89	77.48	78.10	367,662	-2.23(-2.78%)
Aug 15, 2005	78.20	80.59	78.20	80.33	397,144	+1.75(+2.22%)
Aug 12, 2005	79.70	79.70	77.24	78.58	443,545	-1.30(-1.63%)
Aug 11, 2005	80.20	81.14	78.64	79.88	391,065	+0.18(+0.22%)
Aug 10, 2005	82.17	83.15	79.26	79.70	519,530	-1.41(-1.74%)
Aug 09, 2005	81.43	82.56	79.48	81.12	798,848	+0.22(+0.27%)
Aug 08, 2005	85.89	86.19	80.44	80.90	879,898	-4.99(-5.81%)
Aug 05, 2005	89.82	90.35	84.07	85.89	861,763	-6.07(-6.60%)
Aug 04, 2005	91.75	92.95	90.92	91.96	299,783	-0.32(-0.34%)
Aug 03, 2005	93.75	94.10	92.21	92.28	408,289	-1.47(-1.57%)
Aug 02, 2005	94.50	95.25	93.02	93.75	417,508	-0.76(-0.80%)
Aug 01, 2005	91.80	94.90	90.76	94.51	566,539	+2.76(+3.01%)
Jul 29, 2005	93.28	95.01	91.49	91.75	700,778	-2.30(-2.45%)
Jul 28, 2005	86.12	94.25	86.07	94.05	1,731,936	+10.44(+12.49%)
Jul 27, 2005	83.75	84.73	81.83	83.60	393,801	+0.00(+0.00%)
Jul 26, 2005	83.56	85.53	82.17	83.60	359,861	-0.21(-0.25%)
Jul 25, 2005	86.86	86.86	83.33	83.81	353,479	-2.18(-2.54%)
Jul 22, 2005	85.83	87.11	85.38	85.99	368,979	+0.45(+0.53%)
Jul 21, 2005	88.09	88.31	84.80	85.54	505,954	-4.19(-4.66%)
Jul 20, 2005	86.71	89.80	86.70	89.72	309,205	+2.50(+2.86%)
Jul 19, 2005	85.86	87.55	85.00	87.23	241,123	+1.81(+2.11%)
Jul 18, 2005	86.56	87.54	84.56	85.42	354,390	-0.16(-0.18%)
Jul 15, 2005	84.09	85.66	84.09	85.58	240,110	+1.55(+1.84%)
Jul 14, 2005	85.87	86.69	82.93	84.03	480,930	-1.17(-1.38%)
Jul 13, 2005	85.87	86.07	84.41	85.20	223,900	-0.67(-0.78%)
Jul 12, 2005	84.61	85.95	84.08	85.87	450,637	+1.07(+1.26%)
Jul 11, 2005	82.91	84.92	82.01	84.81	317,715	+3.28(+4.02%)
Jul 08, 2005	80.94	81.67	80.39	81.53	379,820	+1.18(+1.47%)
Jul 07, 2005	78.05	81.14	77.73	80.35	477,688	+2.30(+2.95%)
Jul 06, 2005	79.88	80.49	77.88	78.05	337,876	-1.84(-2.30%)
Jul 05, 2005	77.99	79.93	76.69	79.88	280,534	+1.90(+2.43%)
Jul 01, 2005	79.01	79.29	75.52	77.99	411,125	-0.48(-0.62%)
Jun 30, 2005	78.48	80.55	78.27	78.47	417,609	+0.00(+0.00%)
Jun 29, 2005	80.25	80.25	78.08	78.47	281,851	-1.59(-1.99%)
Jun 28, 2005	79.06	80.28	78.37	80.06	531,383	+1.10(+1.39%)
Jun 27, 2005	78.48	79.85	78.48	78.96	479,106	-0.15(-0.19%)
Jun 24, 2005	81.23	81.27	77.07	79.11	1,294,468	-1.68(-2.08%)
Jun 23, 2005	81.74	83.28	80.35	80.79	374,146	-1.33(-1.62%)
Jun 22, 2005	81.28	82.37	80.60	82.12	319,336	+0.84(+1.03%)
Jun 21, 2005	81.57	82.32	80.54	81.28	328,758	-0.28(-0.34%)
Jun 20, 2005	82.71	82.91	81.12	81.56	474,750	-1.15(-1.40%)
Jun 17, 2005	81.43	83.90	80.74	82.71	1,295,887	+4.73(+6.06%)
Jun 16, 2005	74.62	78.17	74.37	77.99	669,877	+3.12(+4.17%)
Jun 15, 2005	72.88	75.20	72.46	74.87	542,730	+1.97(+2.71%)
Jun 14, 2005	71.33	73.19	70.81	72.89	498,254	+1.55(+2.17%)
Jun 13, 2005	72.41	72.41	70.79	71.34	441,418	-1.08(-1.49%)
Jun 10, 2005	73.48	74.17	72.05	72.42	296,338	-1.11(-1.50%)
Jun 09, 2005	72.86	74.32	71.47	73.53	363,205	+0.41(+0.57%)
Jun 08, 2005	75.26	75.26	72.23	73.11	321,666	-1.54(-2.06%)
Jun 07, 2005	74.61	76.49	74.42	74.65	243,048	+0.14(+0.19%)
Jun 06, 2005	74.21	74.99	73.06	74.51	318,424	+0.74(+1.00%)
Jun 03, 2005	76.14	76.67	73.73	73.77	449,421	-2.37(-3.11%)
Jun 02, 2005	75.02	76.23	74.88	76.14	464,720	+0.65(+0.86%)

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.