Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.89	18.13	17.38	17.60	509,895	-0.33(-1.82%)
Nov 27, 2009	17.86	18.37	17.78	17.92	265,953	-0.61(-3.30%)
Nov 25, 2009	18.58	18.84	18.26	18.54	428,649	+0.03(+0.16%)
Nov 24, 2009	18.35	18.68	17.88	18.51	711,890	+0.17(+0.92%)
Nov 23, 2009	18.31	18.91	18.15	18.34	591,310	+0.38(+2.09%)
Nov 20, 2009	18.09	18.13	17.58	17.96	878,843	-0.38(-2.05%)
Nov 19, 2009	18.63	18.71	18.31	18.34	659,683	-0.80(-4.18%)
Nov 18, 2009	19.14	19.61	18.88	19.14	658,023	+0.03(+0.15%)
Nov 17, 2009	18.91	19.12	18.55	19.11	587,578	+0.08(+0.41%)
Nov 16, 2009	19.13	19.42	18.87	19.03	480,692	+0.22(+1.15%)
Nov 13, 2009	18.85	19.35	18.60	18.81	424,403	-0.18(-0.94%)
Nov 12, 2009	19.89	19.96	18.93	18.99	572,953	-1.04(-5.17%)
Nov 11, 2009	19.64	20.28	19.63	20.03	705,651	+0.85(+4.43%)
Nov 10, 2009	19.77	20.27	18.97	19.18	692,606	-0.78(-3.91%)
Nov 09, 2009	20.00	20.08	19.37	19.96	709,250	+0.32(+1.61%)
Nov 06, 2009	18.73	19.84	18.44	19.64	1,244,409	+1.43(+7.86%)
Nov 05, 2009	17.96	18.70	17.88	18.21	1,266,465	+0.46(+2.61%)
Nov 04, 2009	18.09	18.55	17.65	17.75	984,094	-0.11(-0.61%)
Nov 03, 2009	17.06	17.89	16.97	17.85	728,889	+0.40(+2.32%)