Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.38	14.90	13.72	14.38	767,198	-0.28(-1.89%)
Dec 28, 2007	15.54	15.54	14.61	14.66	459,556	-0.44(-2.94%)
Dec 27, 2007	15.47	16.12	15.00	15.10	660,343	-0.50(-3.23%)
Dec 26, 2007	16.01	16.42	15.35	15.60	567,533	-0.66(-4.07%)
Dec 24, 2007	15.94	17.17	15.94	16.27	518,712	-1.20(-6.89%)
Dec 21, 2007	15.33	17.47	14.37	17.47	1,690,920	+2.50(+16.68%)
Dec 20, 2007	15.09	15.18	14.33	14.97	393,834	-0.23(-1.49%)
Dec 19, 2007	14.31	15.35	14.11	15.20	702,043	+0.56(+3.84%)
Dec 18, 2007	14.85	15.01	14.50	14.64	631,127	+0.33(+2.28%)
Dec 17, 2007	14.59	15.10	14.08	14.31	552,756	-0.59(-3.97%)
Dec 14, 2007	14.95	15.05	14.42	14.90	508,732	-0.20(-1.31%)
Dec 13, 2007	15.73	15.77	14.84	15.10	531,655	-0.67(-4.26%)
Dec 12, 2007	16.29	16.90	15.55	15.77	725,685	+0.00(+0.00%)
Dec 11, 2007	16.65	16.88	14.76	15.77	770,726	-0.77(-4.65%)
Dec 10, 2007	16.28	17.03	16.10	16.54	891,318	+0.27(+1.64%)
Dec 07, 2007	15.99	16.37	15.61	16.27	441,398	+0.28(+1.73%)
Dec 06, 2007	14.36	16.05	13.83	16.00	780,170	+1.58(+10.95%)
Dec 05, 2007	14.77	14.78	14.11	14.42	349,557	+0.00(+0.00%)
Dec 04, 2007	15.17	15.17	14.31	14.42	408,272	-1.22(-7.82%)
Dec 03, 2007	13.33	15.64	13.32	15.64	400,724	+2.15(+15.95%)
Nov 30, 2007	14.19	14.31	13.42	13.49	689,856	+0.22(+1.64%)
Nov 29, 2007	13.69	14.30	12.97	13.27	471,688	-0.75(-5.35%)
Nov 28, 2007	12.59	14.25	12.59	14.02	641,846	+1.54(+12.33%)
Nov 27, 2007	12.81	13.23	11.84	12.49	1,145,049	-0.19(-1.48%)
Nov 26, 2007	13.67	13.85	12.58	12.67	637,229	-1.42(-10.08%)
Nov 23, 2007	14.14	14.41	14.04	14.09	96,153	+0.08(+0.56%)
Nov 21, 2007	14.90	14.90	13.62	14.01	480,624	-0.89(-5.96%)
Nov 20, 2007	14.71	15.04	13.89	14.90	548,247	+0.28(+1.89%)
Nov 19, 2007	14.57	14.76	13.86	14.63	379,152	-0.13(-0.87%)
Nov 16, 2007	14.46	14.98	13.89	14.76	377,159	+0.36(+2.47%)
Nov 15, 2007	14.54	14.86	14.01	14.40	480,970	-0.31(-2.08%)
Nov 14, 2007	15.17	15.85	14.60	14.71	532,404	-0.39(-2.61%)
Nov 13, 2007	14.80	15.52	14.56	15.10	575,249	+0.42(+2.89%)
Nov 12, 2007	16.64	16.64	14.50	14.68	587,357	-0.99(-6.30%)
Nov 09, 2007	15.79	15.98	15.24	15.66	544,093	-0.40(-2.52%)
Nov 08, 2007	17.04	17.23	15.59	16.07	675,810	-0.97(-5.68%)
Nov 07, 2007	16.41	17.04	16.33	17.04	277,213	-0.05(-0.29%)
Nov 06, 2007	16.34	17.08	16.04	17.08	383,545	+0.55(+3.34%)
Nov 05, 2007	15.84	17.75	15.79	16.53	793,743	+0.04(+0.24%)
Nov 02, 2007	15.30	16.52	14.61	16.49	716,136	+1.19(+7.81%)
Nov 01, 2007	15.30	15.73	14.83	15.30	631,837	-0.58(-3.67%)
Oct 31, 2007	16.59	17.02	15.30	15.88	902,667	-0.75(-4.51%)
Oct 30, 2007	15.14	16.63	14.87	16.63	505,955	+1.13(+7.32%)
Oct 29, 2007	15.58	16.17	14.77	15.50	619,881	+0.05(+0.32%)
Oct 26, 2007	16.03	16.78	15.30	15.45	1,015,235	-0.34(-2.13%)
Oct 25, 2007	15.34	16.07	14.58	15.78	914,522	+0.22(+1.39%)
Oct 24, 2007	14.38	15.67	14.06	15.56	721,708	+1.13(+7.87%)
Oct 23, 2007	14.64	15.30	14.04	14.43	792,126	+0.51(+3.69%)
Oct 22, 2007	13.11	14.56	12.93	13.92	887,064	+0.81(+6.17%)
Oct 19, 2007	13.13	13.82	13.08	13.11	551,489	-0.12(-0.90%)
Oct 18, 2007	13.73	13.73	13.18	13.23	598,705	-0.57(-4.15%)
Oct 17, 2007	14.51	14.71	13.70	13.80	684,827	-0.51(-3.59%)
Oct 16, 2007	14.89	15.26	14.31	14.31	400,014	-0.91(-5.97%)
Oct 15, 2007	15.52	15.70	14.80	15.22	479,247	-0.30(-1.91%)
Oct 12, 2007	15.91	16.00	15.21	15.52	278,733	-0.38(-2.36%)
Oct 11, 2007	15.78	16.09	15.57	15.89	581,075	+0.32(+2.03%)
Oct 10, 2007	15.35	15.66	15.11	15.57	566,485	+0.29(+1.87%)
Oct 09, 2007	15.82	15.82	15.06	15.29	776,219	-0.51(-3.25%)
Oct 08, 2007	17.16	17.16	15.75	15.80	415,010	-1.22(-7.19%)
Oct 05, 2007	16.37	17.27	15.70	17.03	934,381	+0.93(+5.76%)
Oct 04, 2007	16.91	16.99	15.52	16.10	734,576	-0.41(-2.51%)
Oct 03, 2007	15.98	16.93	15.65	16.51	1,018,475	+0.53(+3.34%)
Oct 02, 2007	14.72	16.18	14.72	15.98	1,219,802	+1.48(+10.21%)