Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.020	8.116	7.753	8.116	185,807	+0.07(+0.89%)
Jan 30, 2003	8.106	8.123	7.948	8.044	134,948	-0.09(-1.06%)
Jan 29, 2003	7.933	8.131	7.847	8.131	119,143	+0.20(+2.49%)
Jan 28, 2003	7.909	8.062	7.711	7.933	212,756	+0.07(+0.85%)
Jan 27, 2003	8.195	8.365	7.724	7.867	395,321	-0.33(-4.00%)
Jan 24, 2003	8.550	8.550	7.970	8.195	362,495	-0.40(-4.71%)
Jan 23, 2003	8.859	8.896	8.513	8.600	159,465	-0.21(-2.38%)
Jan 22, 2003	8.402	8.809	8.341	8.809	135,758	+0.35(+4.08%)
Jan 21, 2003	8.735	8.740	8.427	8.464	120,359	-0.17(-1.94%)
Jan 17, 2003	8.834	8.834	8.568	8.632	77,200	-0.23(-2.56%)
Jan 16, 2003	8.878	8.933	8.711	8.859	187,428	-0.00(-0.06%)
Jan 15, 2003	8.637	8.908	8.402	8.864	246,797	+0.28(+3.25%)
Jan 14, 2003	8.957	8.957	8.575	8.585	109,417	-0.37(-4.16%)
Jan 13, 2003	9.081	9.130	8.809	8.957	134,948	-0.12(-1.36%)
Jan 10, 2003	9.031	9.130	8.933	9.081	126,640	+0.02(+0.27%)
Jan 09, 2003	9.068	9.340	9.056	9.056	168,178	+0.05(+0.55%)
Jan 08, 2003	8.676	9.128	8.649	9.007	210,932	+0.33(+3.84%)
Jan 07, 2003	8.513	8.735	8.439	8.674	163,923	+0.04(+0.46%)
Jan 06, 2003	8.639	8.671	8.489	8.634	97,259	-0.00(-0.03%)
Jan 03, 2003	8.723	8.844	8.526	8.637	125,627	-0.08(-0.96%)
Jan 02, 2003	8.328	8.859	8.259	8.721	230,587	+0.42(+5.02%)
Dec 31, 2002	8.254	8.365	8.121	8.304	175,675	-0.03(-0.38%)
Dec 30, 2002	8.464	8.464	8.229	8.336	147,510	-0.15(-1.75%)
Dec 27, 2002	8.464	8.587	8.415	8.484	109,012	-0.01(-0.12%)
Dec 26, 2002	8.242	8.513	8.242	8.494	207,487	+0.23(+2.75%)
Dec 24, 2002	8.304	8.390	8.267	8.267	24,922	-0.03(-0.33%)
Dec 23, 2002	8.390	8.419	8.185	8.294	78,213	-0.10(-1.15%)
Dec 20, 2002	8.343	8.466	8.069	8.390	144,876	+0.05(+0.56%)
Dec 19, 2002	8.242	8.439	8.143	8.343	113,469	+0.10(+1.23%)
Dec 18, 2002	8.279	8.328	8.118	8.242	114,280	-0.03(-0.36%)
Dec 17, 2002	8.464	8.486	8.234	8.271	230,789	+0.05(+0.66%)
Dec 16, 2002	8.143	8.390	8.044	8.217	255,307	+0.44(+5.71%)
Dec 13, 2002	7.936	8.143	7.736	7.773	266,654	-0.16(-2.02%)
Dec 12, 2002	7.736	8.163	7.699	7.933	201,409	+0.18(+2.26%)
Dec 11, 2002	7.736	7.859	7.605	7.758	109,214	+0.02(+0.29%)
Dec 10, 2002	7.711	7.847	7.603	7.736	205,664	+0.05(+0.64%)
Dec 09, 2002	7.551	7.805	7.551	7.687	271,922	+0.14(+1.80%)
Dec 06, 2002	7.403	7.590	7.299	7.551	215,187	+0.02(+0.33%)
Dec 05, 2002	7.526	7.600	7.267	7.526	209,514	+0.00(+0.00%)
Dec 04, 2002	7.687	7.687	7.440	7.526	358,443	-0.16(-2.09%)
Dec 03, 2002	7.995	7.995	7.662	7.687	299,884	-0.31(-3.86%)
Dec 02, 2002	8.244	8.291	7.995	7.995	124,816	-0.17(-2.11%)
Nov 29, 2002	8.365	8.390	8.155	8.168	44,577	-0.22(-2.65%)
Nov 27, 2002	8.069	8.452	8.069	8.390	153,994	+0.33(+4.10%)
Nov 26, 2002	8.390	8.415	8.020	8.059	184,996	-0.33(-3.94%)
Nov 25, 2002	7.909	8.439	7.909	8.390	206,677	+0.44(+5.59%)
Nov 22, 2002	7.849	8.044	7.748	7.946	218,024	+0.09(+1.16%)
Nov 21, 2002	7.687	8.020	7.687	7.854	192,291	+0.27(+3.55%)
Nov 20, 2002	8.007	8.094	7.526	7.585	735,528	-0.42(-5.27%)
Nov 19, 2002	8.168	8.192	8.007	8.007	187,225	-0.16(-1.93%)
Nov 18, 2002	8.326	8.370	8.123	8.165	235,652	-0.10(-1.22%)
Nov 15, 2002	8.254	8.341	8.205	8.267	221,266	-0.02(-0.30%)
Nov 14, 2002	8.118	8.355	8.094	8.291	284,687	+0.30(+3.70%)
Nov 13, 2002	7.921	8.123	7.859	7.995	184,996	+0.07(+0.93%)
Nov 12, 2002	7.970	8.094	7.790	7.921	465,429	+0.06(+0.75%)
Nov 11, 2002	8.138	8.168	7.761	7.862	524,190	-0.21(-2.66%)
Nov 08, 2002	8.878	8.878	7.961	8.076	711,415	-0.80(-9.01%)
Nov 07, 2002	10.11	10.11	8.861	8.876	564,715	-1.24(-12.23%)
Nov 06, 2002	10.01	10.18	9.698	10.11	340,815	+0.16(+1.56%)
Nov 05, 2002	10.26	10.26	9.848	9.957	165,544	-0.28(-2.75%)
Nov 04, 2002	10.07	10.41	9.944	10.24	205,056	+0.27(+2.70%)
Nov 01, 2002	9.841	10.03	9.732	9.969	226,737	+0.10(+1.00%)
Oct 31, 2002	9.883	10.10	9.866	9.870	181,754	-0.01(-0.12%)
Oct 30, 2002	10.08	10.16	9.809	9.883	412,341	-0.19(-1.86%)
Oct 29, 2002	9.846	10.07	9.789	10.07	264,425	+0.20(+2.02%)
Oct 28, 2002	10.12	10.17	9.772	9.870	401,197	+0.06(+0.58%)
Oct 25, 2002	9.209	9.846	9.128	9.814	304,950	+0.54(+5.86%)
Oct 24, 2002	9.683	9.703	9.209	9.271	201,409	-0.15(-1.62%)
Oct 23, 2002	9.031	9.495	8.982	9.424	307,381	+0.34(+3.78%)
Oct 22, 2002	9.567	9.569	9.051	9.081	171,218	-0.58(-6.05%)
Oct 21, 2002	9.130	9.717	8.982	9.666	220,050	+0.54(+5.86%)
Oct 18, 2002	9.212	9.212	8.896	9.130	147,510	-0.10(-1.07%)
Oct 17, 2002	8.575	9.229	8.575	9.229	291,171	+1.02(+12.48%)
Oct 16, 2002	8.575	8.723	8.188	8.205	208,095	-0.61(-6.91%)
Oct 15, 2002	8.291	8.883	8.205	8.814	195,330	+0.77(+9.60%)
Oct 14, 2002	7.958	8.205	7.847	8.042	116,711	+0.02(+0.28%)
Oct 11, 2002	7.748	8.267	7.748	8.020	208,703	+0.42(+5.52%)
Oct 10, 2002	7.440	7.724	7.131	7.600	1,803,361	+0.14(+1.82%)
Oct 09, 2002	7.985	8.114	7.452	7.465	320,349	-0.58(-7.24%)
Oct 08, 2002	7.822	8.192	7.650	8.047	287,119	+0.22(+2.87%)
Oct 07, 2002	8.205	8.279	7.800	7.822	411,531	-0.39(-4.80%)
Oct 04, 2002	8.760	8.760	8.022	8.217	201,003	-0.48(-5.56%)
Oct 03, 2002	9.167	9.180	8.664	8.701	278,609	-0.46(-5.06%)
Oct 02, 2002	8.945	9.278	8.760	9.165	167,165	+0.16(+1.75%)
Oct 01, 2002	8.748	9.105	8.469	9.007	219,037	+0.26(+2.96%)
Sep 30, 2002	8.703	8.758	8.242	8.748	334,736	-0.08(-0.89%)
Sep 27, 2002	9.096	9.167	8.824	8.827	149,537	-0.27(-2.93%)
Sep 26, 2002	8.686	9.204	8.686	9.093	143,863	+0.41(+4.69%)
Sep 25, 2002	8.612	8.797	8.217	8.686	246,594	+0.17(+2.03%)
Sep 24, 2002	8.688	8.933	8.513	8.513	1,215,749	-0.18(-2.02%)
Sep 23, 2002	8.957	9.155	8.538	8.688	200,598	-0.37(-4.09%)
Sep 20, 2002	8.762	9.073	8.733	9.059	214,984	+0.30(+3.41%)
Sep 19, 2002	9.315	9.325	8.738	8.760	387,216	-0.78(-8.15%)
Sep 18, 2002	9.641	9.703	9.500	9.537	178,917	-0.17(-1.70%)
Sep 17, 2002	9.932	9.932	9.685	9.703	111,646	-0.19(-1.97%)
Sep 16, 2002	9.737	9.930	9.730	9.898	158,857	+0.14(+1.39%)
Sep 13, 2002	9.685	9.895	9.685	9.762	181,551	-0.03(-0.30%)
Sep 12, 2002	9.935	9.935	9.759	9.791	250,444	-0.14(-1.44%)
Sep 11, 2002	10.04	10.04	9.870	9.935	208,095	+0.01(+0.15%)
Sep 10, 2002	10.28	10.31	9.747	9.920	398,765	-0.36(-3.50%)
Sep 09, 2002	9.402	10.41	9.263	10.28	427,943	+0.88(+9.34%)
Sep 06, 2002	9.254	9.463	9.130	9.402	200,193	+0.32(+3.53%)
Sep 05, 2002	8.997	9.155	8.933	9.081	268,477	+0.08(+0.93%)
Sep 04, 2002	8.390	9.115	8.382	8.997	266,046	+0.76(+9.23%)
Sep 03, 2002	8.716	8.755	8.195	8.237	273,746	-0.63(-7.07%)
Aug 30, 2002	8.797	9.044	8.797	8.864	85,507	+0.13(+1.47%)
Aug 29, 2002	8.575	8.809	8.538	8.735	136,366	+0.05(+0.57%)
Aug 28, 2002	9.180	9.180	8.489	8.686	279,217	-0.49(-5.38%)
Aug 27, 2002	9.537	9.537	9.180	9.180	142,850	-0.30(-3.12%)
Aug 26, 2002	9.204	9.476	8.994	9.476	225,926	+0.33(+3.64%)
Aug 23, 2002	9.199	9.488	9.133	9.143	248,418	-0.11(-1.15%)
Aug 22, 2002	8.550	9.266	8.481	9.249	187,833	+0.71(+8.26%)
Aug 21, 2002	8.513	8.572	8.390	8.543	189,859	+0.11(+1.35%)
Aug 20, 2002	8.476	8.612	8.390	8.429	283,877	-0.02(-0.26%)
Aug 16, 2002	8.442	8.871	8.279	8.452	261,183	-0.04(-0.44%)
Aug 15, 2002	8.020	8.575	8.015	8.489	172,433	+0.53(+6.67%)
Aug 14, 2002	7.849	7.988	7.849	7.958	269,693	+0.11(+1.38%)
Aug 13, 2002	7.872	8.035	7.798	7.849	134,542	-0.05(-0.66%)
Aug 12, 2002	7.958	7.995	7.822	7.901	119,548	+0.43(+5.78%)
Aug 07, 2002	7.711	7.780	7.304	7.469	395,523	-0.12(-1.59%)
Aug 06, 2002	7.428	7.674	7.420	7.590	345,272	+0.52(+7.36%)
Aug 05, 2002	7.119	7.307	6.806	7.070	422,878	-0.05(-0.73%)
Aug 02, 2002	7.896	7.896	6.909	7.122	607,874	-0.86(-10.82%)
Aug 01, 2002	8.089	8.089	7.835	7.985	366,548	-0.10(-1.28%)
Jul 31, 2002	8.267	8.316	8.079	8.089	348,920	-0.18(-2.15%)
Jul 30, 2002	8.020	8.513	7.773	8.267	533,713	+0.21(+2.63%)
Jul 29, 2002	7.329	8.205	7.329	8.054	615,574	+0.77(+10.64%)
Jul 26, 2002	7.082	7.341	7.033	7.279	554,179	+0.25(+3.51%)
Jul 25, 2002	7.403	7.773	7.008	7.033	587,612	-0.20(-2.83%)
Jul 24, 2002	6.638	7.255	6.566	7.238	712,429	+0.44(+6.50%)
Jul 23, 2002	6.835	7.107	6.759	6.796	353,783	-0.04(-0.58%)
Jul 22, 2002	7.230	7.329	6.510	6.835	624,692	-0.44(-6.10%)
Jul 19, 2002	7.033	7.598	7.033	7.279	762,477	-0.79(-9.79%)
Jul 17, 2002	8.513	8.698	7.825	8.069	588,422	-1.44(-15.13%)
Jul 12, 2002	9.895	9.920	9.303	9.508	331,696	-0.36(-3.68%)
Jul 11, 2002	10.15	10.15	9.624	9.870	592,880	-0.28(-2.75%)
Jul 10, 2002	10.47	10.47	9.972	10.15	613,750	-0.29(-2.77%)
Jul 09, 2002	10.76	10.76	10.44	10.44	209,311	-0.32(-2.98%)
Jul 08, 2002	11.26	11.41	10.62	10.76	290,766	-0.51(-4.49%)
Jul 05, 2002	11.07	11.40	11.05	11.26	98,070	+0.26(+2.33%)
Jul 04, 2002	10.79	11.03	10.31	11.01	384,379	+0.00(+0.00%)
Jul 03, 2002	10.79	11.03	10.31	11.01	384,379	+0.22(+2.04%)
Jul 02, 2002	11.30	11.30	10.29	10.79	461,579	-0.51(-4.54%)
Jul 01, 2002	11.26	11.34	11.02	11.30	271,922	+0.04(+0.33%)
Jun 28, 2002	10.73	11.26	10.71	11.26	357,025	+0.53(+4.94%)
Jun 27, 2002	11.23	11.43	10.61	10.73	351,756	-0.28(-2.58%)
Jun 26, 2002	10.67	11.03	10.49	11.02	326,226	+0.22(+2.06%)
Jun 25, 2002	10.92	11.09	10.73	10.80	390,255	+0.04(+0.34%)
Jun 21, 2002	10.61	10.86	10.58	10.76	1,536,099	+0.27(+2.59%)
Jun 20, 2002	10.29	10.49	10.22	10.49	398,157	+0.26(+2.56%)
Jun 19, 2002	10.56	10.67	9.994	10.23	464,416	-0.27(-2.61%)
Jun 18, 2002	10.49	10.76	10.36	10.50	383,163	+0.36(+3.53%)
Jun 17, 2002	9.392	10.24	9.352	10.14	241,934	+0.63(+6.59%)
Jun 14, 2002	8.933	9.631	8.762	9.515	269,085	-0.10(-1.00%)
Jun 12, 2002	9.624	9.683	9.505	9.611	134,542	-0.03(-0.31%)
Jun 11, 2002	9.982	9.982	9.634	9.641	237,678	-0.33(-3.29%)
Jun 10, 2002	10.39	10.53	9.969	9.969	126,437	-0.44(-4.27%)
Jun 07, 2002	10.04	10.41	9.772	10.41	308,597	+0.31(+3.05%)
Jun 06, 2002	10.10	10.29	10.04	10.10	183,780	+0.06(+0.64%)
Jun 05, 2002	9.722	10.09	9.722	10.04	141,432	-0.42(-4.03%)
May 31, 2002	10.52	10.70	10.49	10.46	128,261	-0.39(-3.64%)
May 28, 2002	10.96	11.13	10.76	10.86	374,450	-0.07(-0.68%)
May 27, 2002	10.57	11.08	10.55	10.93	276,177	+0.00(+0.00%)
May 24, 2002	10.57	11.08	10.55	10.93	276,177	+0.42(+4.04%)
May 23, 2002	10.29	10.57	10.24	10.51	181,349	+0.24(+2.31%)
May 22, 2002	10.28	10.47	10.22	10.27	169,799	-0.02(-0.19%)
May 21, 2002	10.49	10.49	10.25	10.29	294,413	-0.15(-1.42%)
May 20, 2002	10.30	10.54	10.06	10.44	254,699	+0.14(+1.37%)
May 17, 2002	9.725	10.30	9.636	10.30	266,654	+0.55(+5.62%)
May 16, 2002	9.794	9.794	9.133	9.750	414,773	-0.09(-0.95%)
May 15, 2002	10.12	10.29	9.752	9.843	159,871	-0.25(-2.47%)
May 14, 2002	9.759	10.34	9.747	10.09	571,807	+0.22(+2.25%)
May 13, 2002	9.678	9.944	9.500	9.870	437,264	+0.05(+0.50%)
May 10, 2002	10.24	10.29	9.673	9.821	498,659	-0.48(-4.63%)
May 09, 2002	10.66	10.76	10.22	10.30	320,957	-0.36(-3.36%)
May 08, 2002	11.10	11.14	10.18	10.66	580,115	-0.35(-3.18%)
May 07, 2002	10.97	11.22	10.86	11.01	214,782	+0.02(+0.22%)
May 06, 2002	11.29	11.29	10.98	10.98	204,651	-0.31(-2.73%)
May 03, 2002	11.25	11.31	10.86	11.29	334,533	+0.04(+0.35%)
May 02, 2002	11.15	11.33	10.95	11.25	488,528	+0.12(+1.09%)
May 01, 2002	11.05	11.30	10.82	11.13	417,407	+0.07(+0.67%)
Apr 30, 2002	11.10	11.23	10.75	11.05	373,640	-0.07(-0.66%)
Apr 29, 2002	21.53	11.41	10.45	11.13	9,320,744	-0.44(-3.79%)
Apr 25, 2002	11.44	11.62	11.36	11.57	598,959	+0.09(+0.81%)
Apr 24, 2002	11.29	11.56	10.98	11.47	981,514	+0.19(+1.64%)
Apr 23, 2002	11.12	11.29	10.88	11.29	598,148	+0.20(+1.78%)
Apr 22, 2002	11.20	11.34	10.99	11.09	625,300	-0.02(-0.17%)
Apr 19, 2002	10.79	11.12	10.77	11.11	495,620	+0.32(+2.97%)
Apr 18, 2002	10.76	10.83	10.41	10.79	819,820	+0.10(+0.98%)
Apr 17, 2002	10.45	10.73	10.29	10.68	643,536	+0.27(+2.56%)
Apr 16, 2002	10.11	10.44	9.901	10.42	759,843	+0.29(+2.91%)
Apr 15, 2002	9.938	10.16	9.631	10.12	742,417	+0.22(+2.18%)
Apr 12, 2002	9.685	10.07	9.647	9.907	391,471	+0.25(+2.55%)
Apr 11, 2002	9.315	9.747	9.277	9.661	419,028	+0.34(+3.69%)
Apr 10, 2002	8.945	9.340	8.920	9.316	515,882	+0.43(+4.79%)
Apr 09, 2002	8.809	9.004	8.687	8.891	224,913	+0.13(+1.49%)
Apr 08, 2002	8.325	8.760	8.299	8.760	181,957	+0.44(+5.23%)
Apr 05, 2002	8.267	8.325	8.217	8.325	79,428	+0.14(+1.76%)
Apr 04, 2002	8.201	8.291	8.076	8.180	169,799	-0.02(-0.26%)
Apr 03, 2002	7.958	8.202	7.958	8.201	177,904	+0.30(+3.86%)
Apr 02, 2002	7.816	7.946	7.816	7.896	182,767	+0.09(+1.11%)
Apr 01, 2002	7.896	7.896	7.704	7.810	192,493	-0.07(-0.94%)
Mar 29, 2002	7.946	8.056	7.884	7.884	124,816	+0.00(+0.00%)
Mar 28, 2002	7.946	8.056	7.884	7.884	116,711	-0.09(-1.10%)
Mar 27, 2002	8.118	8.168	7.970	7.972	196,546	-0.13(-1.66%)
Mar 26, 2002	7.829	8.118	7.829	8.106	198,977	+0.28(+3.63%)
Mar 25, 2002	8.020	8.180	7.799	7.822	446,990	-0.10(-1.25%)
Mar 22, 2002	7.687	8.007	7.662	7.921	285,701	+0.23(+3.05%)
Mar 21, 2002	7.663	7.724	7.502	7.687	352,162	+0.02(+0.31%)
Mar 20, 2002	7.983	7.983	7.576	7.663	278,406	-0.29(-3.71%)
Mar 19, 2002	7.625	7.970	7.625	7.958	310,016	+0.33(+4.37%)
Mar 18, 2002	7.600	7.680	7.477	7.625	367,156	+0.04(+0.49%)
Mar 15, 2002	7.514	7.609	7.514	7.588	397,144	-0.15(-1.91%)
Mar 14, 2002	8.297	8.359	7.650	7.736	620,437	-0.67(-8.00%)
Mar 13, 2002	8.341	8.495	8.143	8.408	448,206	+0.08(+0.96%)
Mar 12, 2002	7.884	8.328	7.835	8.328	213,161	+0.41(+5.22%)
Mar 11, 2002	7.835	7.958	7.650	7.915	329,468	+0.09(+1.10%)
Mar 08, 2002	8.081	8.192	7.711	7.829	367,561	-0.22(-2.68%)
Mar 07, 2002	8.637	8.665	8.044	8.044	431,996	-0.48(-5.64%)
Mar 06, 2002	8.260	8.555	8.118	8.526	388,634	+0.30(+3.60%)
Mar 05, 2002	8.020	8.253	7.970	8.229	468,063	+0.15(+1.82%)
Mar 04, 2002	7.872	8.106	7.822	8.083	543,845	+0.37(+4.73%)
Mar 01, 2002	7.829	7.829	7.696	7.717	285,701	-0.02(-0.26%)
Feb 28, 2002	7.489	7.798	7.483	7.737	466,847	+0.26(+3.46%)
Feb 27, 2002	7.402	7.526	7.218	7.478	555,192	+0.17(+2.35%)
Feb 26, 2002	7.045	7.310	7.008	7.307	395,523	+0.38(+5.56%)
Feb 25, 2002	6.663	6.959	6.663	6.922	199,788	+0.25(+3.70%)
Feb 22, 2002	6.737	6.737	6.638	6.675	55,924	-0.06(-0.92%)
Feb 21, 2002	6.724	6.823	6.576	6.737	211,540	+0.04(+0.55%)
Feb 20, 2002	6.878	6.878	6.601	6.700	165,341	-0.19(-2.69%)
Feb 19, 2002	7.193	7.247	6.872	6.885	152,373	-0.28(-3.88%)
Feb 18, 2002	7.193	7.307	7.125	7.162	163,720	+0.00(+0.00%)
Feb 15, 2002	7.193	7.307	7.125	7.162	163,720	-0.02(-0.26%)
Feb 14, 2002	7.175	7.224	7.119	7.181	141,837	+0.01(+0.14%)
Feb 13, 2002	7.218	7.218	7.094	7.171	283,674	+0.00(+0.03%)
Feb 12, 2002	7.193	7.212	7.125	7.168	283,674	+0.17(+2.38%)
Feb 11, 2002	6.743	7.217	6.743	7.002	595,717	+0.28(+4.22%)
Feb 08, 2002	6.552	6.719	6.552	6.718	351,351	-0.02(-0.27%)
Feb 07, 2002	6.920	6.940	6.737	6.737	417,407	-0.18(-2.66%)
Feb 06, 2002	7.082	7.156	6.724	6.920	519,935	-0.16(-2.28%)
Feb 05, 2002	7.125	7.230	7.033	7.082	339,599	-0.07(-1.03%)
Feb 04, 2002	7.175	7.242	7.138	7.156	229,371	+0.00(+0.07%)