Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	42.16	44.27	42.07	43.87	633,255	+1.73(+4.10%)
Jan 30, 2007	42.83	42.90	41.98	42.14	341,451	-0.12(-0.28%)
Jan 29, 2007	42.74	43.03	41.97	42.26	512,886	-0.15(-0.35%)
Jan 26, 2007	43.72	43.84	42.04	42.41	801,650	-1.19(-2.74%)
Jan 25, 2007	45.50	45.83	43.14	43.60	732,347	-1.65(-3.64%)
Jan 24, 2007	45.37	45.67	44.18	45.25	369,415	-0.27(-0.59%)
Jan 23, 2007	44.56	46.41	44.52	45.52	706,105	+0.84(+1.88%)
Jan 22, 2007	45.01	45.24	44.15	44.68	281,368	-0.32(-0.70%)
Jan 19, 2007	44.09	45.23	43.66	45.00	426,763	+1.13(+2.56%)
Jan 18, 2007	44.12	44.61	43.69	43.87	366,578	+0.07(+0.16%)
Jan 17, 2007	43.16	44.24	43.16	43.80	549,159	+0.96(+2.23%)
Jan 16, 2007	42.62	43.24	42.40	42.84	474,992	+0.23(+0.53%)
Jan 12, 2007	42.69	43.06	42.23	42.62	310,852	-0.33(-0.76%)
Jan 11, 2007	42.04	43.22	41.91	42.94	311,764	+0.90(+2.14%)
Jan 10, 2007	42.53	42.95	41.95	42.04	525,044	-0.73(-1.71%)
Jan 09, 2007	42.85	42.97	41.84	42.77	426,966	-0.08(-0.18%)
Jan 08, 2007	44.18	44.18	42.13	42.85	485,327	-0.80(-1.83%)
Jan 05, 2007	43.28	44.21	43.18	43.65	343,376	-0.30(-0.67%)
Jan 04, 2007	44.46	44.46	42.93	43.95	635,180	-0.51(-1.15%)
Jan 03, 2007	47.11	47.11	44.14	44.46	747,950	-2.64(-5.60%)
Dec 29, 2006	46.54	47.26	46.54	47.10	254,822	+0.33(+0.70%)
Dec 28, 2006	46.63	47.49	46.39	46.77	200,007	-0.05(-0.11%)
Dec 27, 2006	46.03	46.89	46.03	46.82	405,688	+0.89(+1.93%)
Dec 26, 2006	45.33	46.20	45.33	45.93	208,113	+0.48(+1.06%)
Dec 22, 2006	45.68	45.90	45.16	45.45	230,808	-0.14(-0.30%)
Dec 21, 2006	45.80	46.21	45.47	45.59	318,451	-0.11(-0.24%)
Dec 20, 2006	45.16	46.14	45.09	45.70	240,434	+0.53(+1.18%)
Dec 19, 2006	45.57	45.81	44.61	45.16	546,119	-0.96(-2.08%)
Dec 18, 2006	46.95	47.00	45.94	46.12	407,917	-0.68(-1.46%)
Dec 15, 2006	48.26	48.36	46.56	46.80	616,942	-0.26(-0.55%)
Dec 14, 2006	47.16	47.87	46.84	47.06	368,504	+0.00(+0.00%)
Dec 13, 2006	47.04	48.33	46.83	47.06	376,001	+0.30(+0.63%)
Dec 12, 2006	47.31	47.58	46.39	46.76	447,433	-0.70(-1.48%)
Dec 11, 2006	47.39	48.08	47.08	47.46	337,195	+0.28(+0.59%)
Dec 08, 2006	48.71	49.22	46.81	47.19	715,528	-1.57(-3.22%)
Dec 07, 2006	49.35	49.47	48.18	48.76	656,660	-1.09(-2.18%)
Dec 06, 2006	49.83	50.44	49.24	49.84	734,475	+0.99(+2.02%)
Dec 05, 2006	48.14	49.13	48.14	48.85	597,894	+1.06(+2.21%)
Dec 04, 2006	47.92	48.06	47.18	47.80	417,847	+0.08(+0.17%)
Dec 01, 2006	47.33	48.51	47.19	47.72	840,456	-0.21(-0.43%)
Nov 30, 2006	45.55	48.55	45.25	47.93	1,321,730	+3.55(+8.01%)
Nov 29, 2006	43.92	44.94	43.57	44.37	295,553	+0.81(+1.86%)
Nov 28, 2006	43.90	44.69	43.05	43.56	401,230	-0.34(-0.76%)
Nov 27, 2006	44.85	45.23	43.62	43.90	357,764	-0.94(-2.09%)
Nov 24, 2006	45.01	45.88	44.77	44.84	107,704	-0.64(-1.41%)
Nov 22, 2006	44.93	45.95	44.93	45.48	327,874	+0.62(+1.39%)
Nov 21, 2006	44.22	45.09	44.00	44.86	281,165	+0.87(+1.97%)
Nov 20, 2006	44.67	45.00	43.76	43.99	367,896	-0.68(-1.52%)
Nov 17, 2006	45.21	45.21	43.89	44.67	532,846	-0.64(-1.42%)
Nov 16, 2006	44.76	45.89	44.63	45.31	663,955	+0.82(+1.84%)
Nov 15, 2006	44.42	45.11	43.99	44.49	621,502	+0.19(+0.42%)
Nov 14, 2006	43.53	45.40	42.66	44.30	753,422	+2.01(+4.76%)
Nov 13, 2006	42.58	43.36	42.16	42.29	711,373	-0.49(-1.15%)
Nov 10, 2006	40.91	43.00	40.66	42.78	735,893	+1.93(+4.74%)
Nov 09, 2006	41.61	41.65	40.72	40.85	474,485	-0.78(-1.87%)
Nov 08, 2006	40.97	41.89	40.59	41.63	814,923	+0.01(+0.02%)
Nov 07, 2006	41.87	42.18	41.27	41.62	453,512	-0.41(-0.99%)
Nov 06, 2006	42.86	42.92	41.60	42.03	629,810	-0.42(-1.00%)
Nov 03, 2006	43.21	43.59	41.97	42.46	526,564	-0.75(-1.74%)
Nov 02, 2006	43.66	44.11	42.98	43.21	698,506	-0.47(-1.08%)