Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.14	19.08	19.08	19.08	398,360	-0.12(-0.62%)
Dec 30, 2009	19.05	19.28	18.58	19.20	568,316	+0.07(+0.36%)
Dec 29, 2009	19.17	19.17	18.84	19.13	294,068	+0.10(+0.52%)
Dec 28, 2009	19.46	19.56	18.90	19.03	281,540	-0.44(-2.28%)
Dec 24, 2009	19.28	19.47	19.05	19.47	142,750	+0.27(+1.39%)
Dec 23, 2009	18.55	19.23	18.24	19.21	956,438	+1.18(+6.57%)
Dec 22, 2009	17.26	18.22	17.14	18.02	555,753	+0.85(+4.94%)
Dec 21, 2009	17.28	17.47	16.91	17.17	492,911	+0.02(+0.11%)
Dec 18, 2009	16.62	17.25	16.36	17.15	2,972,833	+0.63(+3.82%)
Dec 17, 2009	16.39	16.58	16.21	16.52	543,729	+0.42(+2.64%)
Dec 16, 2009	16.02	16.84	15.99	16.10	1,052,741	+0.28(+1.75%)
Dec 15, 2009	16.30	16.30	15.82	15.82	758,385	-0.51(-3.14%)
Dec 14, 2009	16.31	16.54	16.28	16.34	1,068,578	-0.38(-2.24%)
Dec 11, 2009	17.05	17.05	16.43	16.71	958,300	-0.22(-1.28%)
Dec 10, 2009	17.35	17.42	16.81	16.93	363,453	-0.27(-1.55%)
Dec 09, 2009	17.09	17.20	16.79	17.19	342,785	+0.08(+0.46%)
Dec 08, 2009	17.14	17.45	16.88	17.12	545,781	-0.17(-0.97%)
Dec 07, 2009	17.22	17.85	17.05	17.28	756,931	+0.14(+0.81%)
Dec 04, 2009	17.66	18.03	16.73	17.14	2,778,768	+0.03(+0.17%)
Dec 03, 2009	17.74	17.80	17.02	17.12	655,367	-0.69(-3.88%)
Dec 02, 2009	17.86	18.11	17.67	17.81	464,493	+0.02(+0.11%)
Dec 01, 2009	17.95	18.09	17.57	17.79	517,498	+0.19(+1.07%)
Nov 30, 2009	17.90	18.13	17.38	17.60	509,852	-0.33(-1.82%)
Nov 27, 2009	17.87	18.37	17.78	17.92	265,930	-0.61(-3.30%)
Nov 25, 2009	18.59	18.84	18.26	18.54	428,613	+0.03(+0.16%)
Nov 24, 2009	18.35	18.68	17.89	18.51	711,831	+0.17(+0.91%)
Nov 23, 2009	18.31	18.91	18.15	18.34	591,261	+0.38(+2.09%)
Nov 20, 2009	18.09	18.13	17.58	17.96	878,769	-0.38(-2.05%)
Nov 19, 2009	18.64	18.71	18.31	18.34	659,628	-0.80(-4.18%)
Nov 18, 2009	19.14	19.61	18.88	19.14	657,968	+0.03(+0.15%)
Nov 17, 2009	18.91	19.12	18.56	19.11	587,529	+0.08(+0.42%)
Nov 16, 2009	19.13	19.43	18.87	19.03	480,652	+0.22(+1.15%)
Nov 13, 2009	18.85	19.36	18.61	18.81	424,368	-0.18(-0.94%)
Nov 12, 2009	19.89	19.96	18.93	18.99	572,905	-1.04(-5.17%)
Nov 11, 2009	19.64	20.28	19.63	20.03	705,592	+0.85(+4.43%)
Nov 10, 2009	19.77	20.27	18.97	19.18	692,548	-0.78(-3.91%)
Nov 09, 2009	20.00	20.09	19.38	19.96	709,191	+0.32(+1.61%)
Nov 06, 2009	18.73	19.84	18.44	19.64	1,244,306	+1.43(+7.86%)
Nov 05, 2009	17.96	18.70	17.89	18.21	1,266,359	+0.46(+2.61%)
Nov 04, 2009	18.09	18.55	17.65	17.75	984,012	-0.11(-0.61%)
Nov 03, 2009	17.07	17.90	16.97	17.86	728,828	+0.40(+2.32%)
Nov 02, 2009	18.18	18.28	16.91	17.45	752,020	-0.55(-3.07%)
Oct 30, 2009	18.42	18.63	17.71	18.00	780,453	-0.59(-3.18%)
Oct 29, 2009	18.64	19.21	18.42	18.60	948,900	+0.25(+1.34%)
Oct 28, 2009	18.87	18.87	17.95	18.35	1,417,260	-0.70(-3.68%)
Oct 27, 2009	19.41	19.84	18.56	19.05	1,631,345	+0.09(+0.47%)
Oct 26, 2009	19.39	19.90	18.70	18.96	788,146	-0.46(-2.39%)
Oct 23, 2009	19.53	19.60	19.11	19.43	837,839	-1.00(-4.88%)
Oct 22, 2009	18.97	20.72	18.56	20.42	765,710	+1.44(+7.59%)
Oct 21, 2009	19.25	20.13	18.82	18.98	580,239	-0.41(-2.14%)
Oct 20, 2009	19.49	19.73	19.35	19.40	629,509	-0.72(-3.58%)
Oct 19, 2009	20.58	20.66	19.98	20.12	361,064	-0.22(-1.07%)
Oct 16, 2009	21.25	21.29	20.22	20.33	635,083	-1.15(-5.37%)
Oct 15, 2009	21.33	21.63	21.03	21.49	450,300	-0.02(-0.09%)
Oct 14, 2009	21.25	21.54	20.85	21.51	536,298	+0.71(+3.42%)
Oct 13, 2009	19.85	21.03	19.74	20.80	750,503	+0.89(+4.46%)
Oct 12, 2009	19.86	20.34	19.61	19.91	301,621	+0.03(+0.15%)
Oct 09, 2009	19.81	20.37	19.41	19.88	453,122	-0.04(-0.20%)
Oct 08, 2009	18.86	20.09	18.65	19.92	742,869	+1.44(+7.80%)
Oct 07, 2009	19.21	19.29	18.27	18.48	447,826	-0.72(-3.75%)
Oct 06, 2009	19.03	19.63	18.75	19.20	497,256	+0.47(+2.53%)
Oct 05, 2009	18.77	19.12	18.28	18.72	464,785	+0.34(+1.83%)
Oct 02, 2009	18.12	18.86	18.02	18.39	709,783	-0.18(-0.96%)