Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.45	34.97	34.01	34.24	644,549	-0.28(-0.80%)
May 30, 2007	34.55	35.04	34.00	34.52	494,607	-0.03(-0.09%)
May 29, 2007	34.54	35.09	34.01	34.55	676,767	+0.00(+0.00%)
May 25, 2007	35.45	35.45	33.91	34.55	739,479	-0.18(-0.51%)
May 24, 2007	36.18	36.79	34.59	34.72	1,179,525	-0.65(-1.84%)
May 23, 2007	36.02	36.86	35.32	35.38	849,302	-0.39(-1.10%)
May 22, 2007	34.39	35.93	34.26	35.77	871,692	+1.57(+4.59%)
May 21, 2007	33.69	34.70	33.62	34.20	794,968	+0.64(+1.91%)
May 18, 2007	33.69	33.91	33.07	33.56	677,982	-0.30(-0.87%)
May 17, 2007	32.74	34.02	32.59	33.86	947,169	+1.12(+3.41%)
May 16, 2007	32.23	32.77	31.93	32.74	559,345	+0.51(+1.59%)
May 15, 2007	32.95	33.10	32.09	32.23	634,114	-0.56(-1.72%)
May 14, 2007	33.32	33.43	32.62	32.79	452,461	-0.53(-1.60%)
May 11, 2007	33.61	34.18	33.07	33.32	550,329	+0.03(+0.09%)
May 10, 2007	34.90	34.91	33.17	33.29	1,365,387	-1.90(-5.41%)
May 09, 2007	34.93	35.31	34.26	35.20	564,816	+0.33(+0.93%)
May 08, 2007	34.30	34.94	33.65	34.87	494,303	+0.37(+1.06%)
May 07, 2007	34.94	35.24	34.44	34.51	548,606	-0.43(-1.24%)
May 04, 2007	35.14	35.41	34.66	34.94	773,115	-0.20(-0.56%)
May 03, 2007	34.98	35.77	34.75	35.14	928,741	+0.35(+0.99%)
May 02, 2007	34.77	35.04	34.56	34.79	901,680	+0.15(+0.43%)