Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	25.21	26.39	23.11	23.89	2,739,149	-2.92(-10.90%)
Jan 30, 2012	26.76	27.08	26.36	26.81	588,297	-0.36(-1.31%)
Jan 27, 2012	27.13	27.39	26.79	27.16	628,365	-0.18(-0.65%)
Jan 26, 2012	27.55	27.88	26.71	27.34	1,129,567	-0.05(-0.18%)
Jan 25, 2012	26.03	27.58	25.87	27.39	896,006	+1.37(+5.27%)
Jan 24, 2012	24.96	26.04	24.75	26.02	571,608	+0.73(+2.89%)
Jan 23, 2012	25.29	25.87	25.13	25.29	1,075,719	+0.09(+0.35%)
Jan 20, 2012	25.50	25.68	24.57	25.20	1,020,316	-0.35(-1.35%)
Jan 19, 2012	25.47	25.75	25.10	25.54	815,275	-0.75(-2.85%)
Jan 18, 2012	25.28	26.31	25.02	26.29	597,322	+0.93(+3.66%)
Jan 17, 2012	25.82	26.32	24.97	25.37	673,023	-0.75(-2.87%)
Jan 13, 2012	25.76	26.54	25.55	26.12	504,626	-0.04(-0.15%)
Jan 12, 2012	26.47	26.50	26.03	26.16	491,447	-0.26(-0.97%)
Jan 11, 2012	25.20	27.10	25.20	26.41	955,569	+1.10(+4.33%)
Jan 10, 2012	24.61	25.43	24.51	25.32	682,211	+1.18(+4.91%)
Jan 09, 2012	24.31	24.43	23.84	24.13	621,512	+0.06(+0.25%)
Jan 06, 2012	23.98	24.43	23.44	24.07	355,765	+0.09(+0.37%)
Jan 05, 2012	23.16	24.01	22.89	23.99	238,074	+0.58(+2.49%)
Jan 04, 2012	23.28	23.68	22.92	23.40	338,427	+0.51(+2.24%)
Dec 30, 2011	23.00	23.16	22.86	22.89	165,141	-0.11(-0.47%)
Dec 29, 2011	22.24	23.07	22.22	23.00	259,270	+0.93(+4.20%)
Dec 28, 2011	22.32	22.41	21.91	22.07	197,363	-0.29(-1.28%)
Dec 27, 2011	22.56	22.69	22.24	22.36	168,533	-0.19(-0.83%)
Dec 23, 2011	22.99	23.05	22.42	22.54	129,468	-0.04(-0.17%)
Dec 21, 2011	21.78	22.63	21.59	22.58	512,486	+0.73(+3.34%)
Dec 20, 2011	20.72	21.90	20.65	21.85	409,531	+1.84(+9.17%)
Dec 19, 2011	20.72	20.99	19.95	20.02	375,416	-0.49(-2.41%)
Dec 16, 2011	21.01	21.58	20.38	20.51	628,235	-0.34(-1.61%)
Dec 15, 2011	20.65	21.06	20.47	20.85	279,996	+0.58(+2.87%)
Dec 14, 2011	20.92	20.99	20.24	20.26	433,166	-0.87(-4.11%)
Dec 13, 2011	22.38	22.48	21.00	21.13	468,808	-0.97(-4.38%)
Dec 12, 2011	22.14	22.24	21.75	22.10	377,810	-0.42(-1.88%)
Dec 09, 2011	22.24	22.68	22.22	22.52	440,795	+0.42(+1.92%)
Dec 08, 2011	22.50	22.71	22.02	22.10	325,701	-0.73(-3.20%)
Dec 07, 2011	22.63	23.01	22.22	22.83	286,498	+0.21(+0.92%)
Dec 06, 2011	22.39	22.82	22.12	22.62	349,854	+0.23(+1.01%)
Dec 05, 2011	22.03	22.74	22.03	22.40	436,978	+0.66(+3.04%)
Dec 02, 2011	21.97	22.41	21.66	21.73	460,291	-0.02(-0.09%)
Dec 01, 2011	21.39	22.06	21.00	21.75	333,532	+0.22(+1.01%)
Nov 30, 2011	20.76	21.56	20.44	21.54	740,208	+1.74(+8.77%)
Nov 29, 2011	19.49	20.03	19.22	19.80	467,307	+0.35(+1.78%)
Nov 28, 2011	19.34	19.81	19.07	19.45	335,760	+0.91(+4.90%)
Nov 25, 2011	18.49	19.09	18.47	18.55	143,159	-0.08(-0.42%)
Nov 23, 2011	19.27	19.27	18.53	18.63	435,616	-0.83(-4.26%)
Nov 22, 2011	18.66	19.61	18.43	19.45	475,193	+0.78(+4.18%)
Nov 21, 2011	18.66	18.88	18.34	18.67	275,260	-0.36(-1.87%)
Nov 18, 2011	19.39	19.40	18.83	19.03	265,755	-0.31(-1.58%)
Nov 17, 2011	19.67	20.05	19.14	19.34	307,253	-0.34(-1.71%)
Nov 16, 2011	18.92	20.16	18.77	19.67	519,199	+0.45(+2.36%)
Nov 15, 2011	18.79	19.42	18.61	19.22	322,393	+0.35(+1.83%)
Nov 14, 2011	18.77	19.01	18.60	18.87	280,661	-0.09(-0.47%)
Nov 11, 2011	18.60	19.09	18.46	18.96	352,238	+0.53(+2.89%)
Nov 10, 2011	17.84	18.50	17.71	18.43	561,238	+0.86(+4.89%)
Nov 09, 2011	18.49	18.56	17.52	17.57	512,523	-1.53(-8.01%)
Nov 08, 2011	18.32	19.17	18.32	19.10	361,200	+1.00(+5.51%)
Nov 07, 2011	17.68	18.21	17.46	18.10	287,830	+0.34(+1.89%)
Nov 04, 2011	17.64	18.04	17.52	17.77	402,609	-0.08(-0.44%)
Nov 03, 2011	17.88	17.92	17.07	17.85	296,625	+0.29(+1.63%)
Nov 02, 2011	17.25	17.96	17.12	17.56	338,973	+0.57(+3.37%)