Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.96	16.96	16.32	16.36	210,121	-0.55(-3.27%)
Dec 30, 2003	17.10	17.10	16.79	16.92	196,140	-0.21(-1.22%)
Dec 29, 2003	16.75	17.17	16.75	17.13	159,668	+0.44(+2.62%)
Dec 26, 2003	16.62	16.74	16.62	16.69	32,014	+0.13(+0.77%)
Dec 24, 2003	16.78	16.78	16.56	16.56	89,965	-0.22(-1.31%)
Dec 23, 2003	16.71	16.85	16.69	16.78	201,814	-0.24(-1.44%)
Dec 22, 2003	16.13	17.13	16.13	17.02	438,480	+0.89(+5.54%)
Dec 19, 2003	15.84	16.13	15.81	16.13	150,550	+0.30(+1.87%)
Dec 18, 2003	15.56	15.85	15.56	15.83	112,456	+0.26(+1.66%)
Dec 17, 2003	15.26	15.55	15.22	15.58	148,524	+0.32(+2.10%)
Dec 16, 2003	15.28	15.30	14.76	15.25	248,823	-0.04(-0.29%)
Dec 15, 2003	15.79	15.79	15.30	15.30	113,064	-0.31(-1.98%)
Dec 12, 2003	15.57	15.72	15.50	15.61	93,815	+0.11(+0.72%)
Dec 11, 2003	15.26	15.52	15.26	15.50	202,827	+0.26(+1.70%)
Dec 10, 2003	15.83	15.83	15.18	15.24	584,978	-0.62(-3.91%)
Dec 09, 2003	16.02	16.02	15.82	15.86	263,209	-0.22(-1.37%)
Dec 08, 2003	15.67	16.11	15.67	16.08	86,318	+0.46(+2.92%)
Dec 05, 2003	15.82	15.88	15.79	15.62	91,181	-0.23(-1.43%)
Dec 04, 2003	15.98	16.07	15.73	15.85	442,127	-0.13(-0.83%)
Dec 03, 2003	16.13	16.21	15.97	15.98	140,824	-0.18(-1.10%)
Dec 02, 2003	16.01	16.15	15.95	16.16	288,335	+0.14(+0.89%)
Dec 01, 2003	15.61	16.09	15.61	16.01	246,391	+0.43(+2.77%)
Nov 28, 2003	15.37	15.60	15.36	15.58	41,740	+0.20(+1.32%)
Nov 26, 2003	15.51	15.51	15.17	15.38	84,697	-0.02(-0.14%)
Nov 25, 2003	15.45	15.45	15.24	15.40	146,700	-0.05(-0.34%)
Nov 24, 2003	15.20	15.53	15.20	15.45	164,328	+0.35(+2.34%)
Nov 21, 2003	15.23	15.27	15.02	15.10	90,978	-0.04(-0.26%)
Nov 20, 2003	15.03	15.21	15.02	15.14	109,822	+0.04(+0.26%)
Nov 19, 2003	15.14	15.32	14.93	15.10	199,180	+0.08(+0.56%)
Nov 18, 2003	14.78	15.31	14.78	15.02	160,884	+0.19(+1.30%)
Nov 17, 2003	14.73	14.86	14.56	14.83	261,791	-0.21(-1.41%)
Nov 14, 2003	15.46	15.46	14.93	15.04	190,670	-0.42(-2.75%)
Nov 13, 2003	15.08	15.48	15.00	15.46	143,053	+0.35(+2.30%)
Nov 12, 2003	14.88	15.19	14.88	15.11	202,422	+0.23(+1.58%)
Nov 11, 2003	14.93	15.03	14.65	14.88	274,556	-0.05(-0.31%)
Nov 10, 2003	14.88	14.99	14.81	14.93	360,469	+0.10(+0.65%)
Nov 07, 2003	14.83	14.95	14.76	14.83	427,943	-0.25(-1.64%)
Nov 06, 2003	15.18	15.27	14.98	15.08	317,513	-0.12(-0.81%)
Nov 05, 2003	14.78	15.24	14.71	15.20	315,486	+0.39(+2.67%)
Nov 04, 2003	14.78	14.98	14.78	14.81	168,583	+0.05(+0.33%)
Nov 03, 2003	14.58	14.76	14.46	14.76	160,825	+0.17(+1.18%)
Oct 31, 2003	14.65	14.65	14.47	14.58	81,049	-0.04(-0.27%)
Oct 30, 2003	14.73	14.73	14.50	14.62	191,075	-0.18(-1.20%)
Oct 29, 2003	14.39	14.80	14.34	14.80	169,191	+0.39(+2.70%)
Oct 28, 2003	14.33	14.47	14.29	14.41	250,241	+0.10(+0.72%)
Oct 27, 2003	13.88	14.41	13.88	14.31	268,275	+0.46(+3.35%)
Oct 24, 2003	14.21	14.22	13.60	13.84	531,485	-0.42(-2.97%)
Oct 23, 2003	13.57	14.27	13.39	14.27	699,866	+0.45(+3.25%)
Oct 22, 2003	13.46	13.92	13.08	13.82	671,093	-0.11(-0.80%)
Oct 21, 2003	13.70	13.94	13.50	13.93	399,981	+0.58(+4.31%)
Oct 20, 2003	13.54	13.55	13.19	13.35	180,741	-0.14(-1.06%)
Oct 17, 2003	13.70	13.70	13.15	13.50	141,432	-0.20(-1.44%)
Oct 16, 2003	13.36	13.72	13.36	13.70	172,839	+0.33(+2.47%)
Oct 15, 2003	14.07	14.07	13.40	13.36	296,034	-0.66(-4.73%)
Oct 14, 2003	14.03	14.20	14.03	14.03	193,912	+0.16(+1.16%)
Oct 13, 2003	13.58	13.98	13.58	13.87	83,684	+0.29(+2.13%)
Oct 10, 2003	13.61	13.61	13.42	13.58	77,200	-0.07(-0.49%)
Oct 09, 2003	13.33	13.85	13.33	13.65	249,431	+0.38(+2.90%)
Oct 08, 2003	12.93	13.47	12.93	13.26	223,900	+0.31(+2.40%)
Oct 07, 2003	13.05	13.07	12.83	12.95	426,727	-0.10(-0.76%)
Oct 06, 2003	12.87	13.23	12.83	13.05	207,893	+0.18(+1.42%)
Oct 03, 2003	13.08	13.08	12.78	12.87	296,237	-0.03(-0.21%)
Oct 02, 2003	12.67	12.98	12.56	12.89	442,127	+0.59(+4.84%)

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.