Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	54.45	54.76	53.92	54.25	462,997	-0.20(-0.36%)
Mar 30, 2006	55.00	55.42	53.74	54.45	352,769	-0.54(-0.99%)
Mar 29, 2006	55.51	55.95	54.84	54.99	409,200	-0.77(-1.38%)
Mar 28, 2006	57.25	57.33	55.57	55.76	686,594	-0.75(-1.33%)
Mar 27, 2006	55.76	56.66	55.76	56.51	248,316	+0.64(+1.15%)
Mar 24, 2006	56.75	56.75	55.24	55.87	983,845	-0.89(-1.57%)
Mar 23, 2006	55.12	57.69	55.03	56.76	521,657	+1.80(+3.27%)
Mar 22, 2006	55.35	56.11	54.80	54.96	520,441	-0.38(-0.70%)
Mar 21, 2006	56.69	56.70	55.27	55.34	782,537	-1.34(-2.37%)
Mar 20, 2006	58.26	58.26	56.36	56.69	619,221	-1.57(-2.69%)
Mar 17, 2006	56.83	58.73	56.73	58.26	981,717	+2.07(+3.69%)
Mar 16, 2006	55.32	57.10	55.27	56.18	565,931	+1.33(+2.43%)
Mar 15, 2006	54.14	55.13	53.96	54.85	971,586	+0.57(+1.05%)
Mar 14, 2006	52.26	54.48	52.26	54.28	517,503	+1.91(+3.66%)
Mar 13, 2006	52.37	53.26	51.77	52.36	415,988	+0.00(+0.00%)
Mar 10, 2006	51.87	53.55	51.74	52.36	384,784	+0.49(+0.95%)
Mar 09, 2006	53.79	53.83	51.76	51.87	596,527	-1.76(-3.28%)
Mar 08, 2006	53.55	53.90	52.54	53.63	606,557	-0.11(-0.20%)
Mar 07, 2006	55.04	55.04	52.91	53.73	685,885	-1.53(-2.77%)
Mar 06, 2006	56.26	56.50	54.61	55.26	556,914	-1.00(-1.77%)
Mar 03, 2006	56.56	57.02	56.21	56.26	474,446	-1.09(-1.89%)
Mar 02, 2006	57.20	57.78	56.60	57.35	579,912	+0.15(+0.26%)
Mar 01, 2006	57.45	57.74	56.85	57.20	649,412	-0.57(-0.99%)
Feb 28, 2006	61.01	61.00	57.73	57.77	704,121	-3.24(-5.31%)
Feb 27, 2006	60.70	61.42	59.80	61.01	501,293	-0.07(-0.11%)
Feb 24, 2006	60.46	61.08	60.14	61.08	390,052	+0.49(+0.81%)
Feb 23, 2006	61.52	61.52	60.34	60.58	468,975	-0.94(-1.52%)
Feb 22, 2006	58.39	61.59	58.39	61.52	660,354	+3.14(+5.38%)
Feb 21, 2006	57.74	58.73	57.31	58.38	525,811	+0.83(+1.44%)
Feb 17, 2006	58.49	58.98	57.52	57.55	204,347	-0.94(-1.60%)
Feb 16, 2006	58.01	58.63	57.28	58.49	355,910	+1.08(+1.87%)
Feb 15, 2006	57.61	58.48	56.51	57.42	496,126	-0.32(-0.55%)
Feb 14, 2006	57.15	57.87	55.92	57.73	740,593	+0.59(+1.04%)
Feb 13, 2006	57.80	58.19	56.90	57.14	338,890	-0.66(-1.14%)
Feb 10, 2006	58.24	58.24	57.23	57.80	371,208	-0.81(-1.38%)
Feb 09, 2006	58.00	59.47	58.00	58.61	412,240	+0.61(+1.06%)
Feb 08, 2006	57.38	58.23	56.61	58.00	494,505	+0.62(+1.08%)
Feb 07, 2006	57.25	58.72	57.00	57.38	746,064	-2.24(-3.76%)
Feb 06, 2006	59.77	60.37	59.12	59.62	754,068	-0.11(-0.18%)
Feb 03, 2006	57.25	59.92	56.90	59.73	737,655	+1.73(+2.98%)
Feb 02, 2006	59.04	59.04	57.71	58.00	677,172	-1.04(-1.76%)
Feb 01, 2006	59.72	59.72	58.96	59.04	703,006	-0.68(-1.14%)
Jan 31, 2006	59.77	59.88	58.70	59.72	698,143	-0.30(-0.49%)
Jan 30, 2006	60.31	60.56	59.14	60.01	704,830	-0.39(-0.65%)
Jan 27, 2006	59.97	61.70	58.99	60.41	919,815	+0.44(+0.74%)
Jan 26, 2006	57.94	61.20	57.25	59.96	1,947,934	+4.07(+7.28%)
Jan 25, 2006	57.45	57.46	55.03	55.90	768,353	-1.55(-2.70%)
Jan 24, 2006	57.35	58.20	57.26	57.45	447,699	+0.40(+0.71%)
Jan 23, 2006	57.00	57.40	56.58	57.04	640,497	-0.38(-0.67%)
Jan 20, 2006	59.18	59.18	57.07	57.43	757,006	-0.85(-1.46%)
Jan 19, 2006	60.36	60.60	58.13	58.28	868,044	-2.08(-3.45%)
Jan 18, 2006	60.65	61.44	59.49	60.36	603,518	-0.64(-1.05%)
Jan 17, 2006	62.43	62.89	60.59	61.00	629,758	-2.58(-4.05%)
Jan 13, 2006	63.57	63.86	63.23	63.58	366,143	+0.01(+0.02%)
Jan 12, 2006	64.55	64.61	62.94	63.57	525,102	-0.99(-1.53%)
Jan 11, 2006	63.17	65.59	63.17	64.55	1,269,850	-2.41(-3.60%)
Jan 10, 2006	65.29	67.03	64.95	66.96	392,281	+1.57(+2.40%)
Jan 09, 2006	62.68	65.79	62.68	65.39	724,687	+2.71(+4.33%)
Jan 06, 2006	62.28	62.86	61.94	62.68	592,576	-0.73(-1.15%)
Jan 05, 2006	62.21	63.81	61.94	63.41	779,497	+1.20(+1.94%)
Jan 04, 2006	62.72	63.07	61.88	62.20	428,247	-0.50(-0.80%)