Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	43.55	43.98	42.25	43.47	1,021,969	+1.06(+2.50%)
Jan 30, 2013	43.10	43.53	42.07	42.41	781,510	-0.56(-1.30%)
Jan 29, 2013	42.15	42.97	42.00	42.97	593,227	+0.98(+2.34%)
Jan 28, 2013	42.26	42.67	41.58	41.98	483,190	-0.11(-0.26%)
Jan 25, 2013	42.01	42.52	41.68	42.09	513,144	+0.33(+0.80%)
Jan 24, 2013	42.10	43.04	41.68	41.76	630,797	-0.30(-0.72%)
Jan 23, 2013	41.19	42.51	41.19	42.06	582,110	+0.81(+1.95%)
Jan 22, 2013	41.44	41.56	40.88	41.26	294,196	-0.13(-0.31%)
Jan 18, 2013	41.47	41.59	41.21	41.38	347,040	-0.08(-0.19%)
Jan 17, 2013	41.10	41.71	40.96	41.46	312,236	+0.84(+2.06%)
Jan 16, 2013	40.83	41.29	40.59	40.63	371,625	-0.31(-0.77%)
Jan 15, 2013	39.92	41.29	39.92	40.94	358,400	+0.59(+1.46%)
Jan 14, 2013	41.05	41.76	40.21	40.35	493,710	-0.75(-1.82%)
Jan 11, 2013	41.58	42.17	40.78	41.10	434,259	+0.13(+0.31%)
Jan 10, 2013	41.69	41.69	40.30	40.97	288,962	-0.41(-1.00%)
Jan 09, 2013	41.11	42.27	40.93	41.38	562,356	+0.72(+1.76%)
Jan 08, 2013	39.87	40.85	39.84	40.67	522,240	+0.71(+1.77%)
Jan 07, 2013	38.12	40.02	38.00	39.96	832,130	+1.86(+4.87%)
Jan 04, 2013	37.91	38.37	37.65	38.10	488,805	+0.32(+0.86%)
Jan 03, 2013	37.66	38.46	37.27	37.78	361,190	+0.30(+0.81%)
Jan 02, 2013	37.67	37.83	37.16	37.47	565,828	+0.78(+2.12%)
Dec 31, 2012	35.99	36.79	35.47	36.70	377,347	+0.71(+1.97%)
Dec 28, 2012	35.86	36.45	35.44	35.99	307,571	-0.18(-0.49%)
Dec 27, 2012	36.01	36.23	34.94	36.17	334,182	+0.32(+0.90%)
Dec 26, 2012	36.28	36.75	35.75	35.84	294,047	-0.47(-1.30%)
Dec 24, 2012	36.27	36.82	36.08	36.31	333,661	+0.07(+0.19%)
Dec 21, 2012	36.82	36.89	35.75	36.25	1,242,441	-1.09(-2.92%)
Dec 20, 2012	36.95	37.52	36.72	37.34	683,944	+0.05(+0.13%)
Dec 19, 2012	38.15	38.27	37.07	37.29	1,247,596	-0.84(-2.19%)
Dec 18, 2012	37.68	38.64	37.46	38.12	736,154	+0.68(+1.81%)
Dec 17, 2012	37.09	37.60	36.75	37.44	653,693	+0.44(+1.20%)
Dec 14, 2012	36.84	37.11	36.48	37.00	499,310	+0.12(+0.32%)
Dec 13, 2012	36.74	37.23	36.59	36.88	453,259	+0.17(+0.45%)
Dec 12, 2012	35.56	37.38	35.39	36.72	865,290	+1.36(+3.83%)
Dec 11, 2012	34.68	35.56	34.54	35.36	436,497	+1.00(+2.92%)
Dec 10, 2012	34.64	34.72	33.82	34.36	607,586	-0.22(-0.63%)
Dec 07, 2012	34.75	35.41	33.71	34.58	486,886	+0.05(+0.14%)
Dec 06, 2012	34.51	35.18	33.99	34.53	364,208	-0.06(-0.17%)
Dec 05, 2012	35.65	35.80	34.20	34.59	714,648	-1.07(-3.00%)
Dec 04, 2012	35.42	35.84	34.98	35.66	502,244	+1.25(+3.63%)
Nov 30, 2012	35.12	35.19	33.70	34.41	773,033	-0.67(-1.90%)
Nov 29, 2012	35.78	36.11	34.49	35.08	420,706	-0.39(-1.11%)
Nov 28, 2012	35.15	35.48	34.29	35.47	497,973	+0.28(+0.81%)
Nov 27, 2012	34.88	35.72	34.87	35.19	435,947	+0.21(+0.59%)
Nov 26, 2012	35.07	35.49	34.67	34.98	513,181	-0.11(-0.31%)
Nov 23, 2012	35.04	35.41	34.15	35.09	217,716	+0.27(+0.76%)
Nov 21, 2012	35.27	35.78	34.52	34.82	389,130	-0.36(-1.03%)
Nov 20, 2012	34.68	35.19	34.20	35.19	445,339	+0.90(+2.64%)
Nov 19, 2012	34.65	35.68	33.75	34.28	449,424	+0.44(+1.31%)
Nov 16, 2012	32.63	33.89	32.42	33.84	481,674	+1.04(+3.18%)
Nov 15, 2012	33.05	33.86	31.77	32.80	779,761	-0.37(-1.13%)
Nov 14, 2012	34.87	34.87	33.04	33.17	598,813	-1.31(-3.79%)
Nov 13, 2012	34.61	35.58	34.23	34.48	562,752	-0.33(-0.96%)
Nov 12, 2012	36.05	36.76	34.75	34.81	469,099	-1.01(-2.82%)
Nov 09, 2012	36.45	36.59	35.18	35.82	613,605	-0.72(-1.96%)
Nov 08, 2012	36.93	36.98	35.87	36.54	386,298	-0.23(-0.61%)
Nov 07, 2012	36.15	37.21	35.37	36.77	389,538	+0.25(+0.67%)
Nov 06, 2012	37.21	37.63	36.31	36.52	565,093	-0.49(-1.33%)
Nov 05, 2012	35.96	37.06	35.61	37.01	436,920	+1.13(+3.15%)
Nov 02, 2012	37.72	37.72	35.85	35.88	763,098	-1.33(-3.56%)