Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	29.42	30.00	28.23	29.62	698,769	+0.18(+0.60%)
May 30, 2012	30.32	30.32	29.10	29.44	577,656	-1.32(-4.30%)
May 29, 2012	30.02	30.80	29.71	30.77	436,559	+1.18(+4.00%)
May 25, 2012	29.84	29.97	29.28	29.58	373,438	-0.25(-0.83%)
May 24, 2012	29.61	30.05	29.18	29.83	418,150	+0.34(+1.14%)
May 23, 2012	28.68	29.54	28.34	29.49	530,762	+0.50(+1.74%)
May 22, 2012	28.46	29.61	28.37	28.99	400,093	+0.56(+1.98%)
May 21, 2012	27.60	28.49	26.90	28.43	399,539	+0.84(+3.04%)
May 18, 2012	27.55	27.85	26.83	27.59	796,773	+0.03(+0.11%)
May 17, 2012	29.04	29.33	27.39	27.56	1,222,018	-1.36(-4.71%)
May 16, 2012	28.50	29.34	28.50	28.92	794,206	+0.70(+2.48%)
May 15, 2012	27.49	28.93	27.18	28.22	678,931	+0.57(+2.07%)
May 14, 2012	28.27	28.67	27.63	27.65	455,496	-0.38(-1.34%)
May 11, 2012	27.11	28.30	26.90	28.02	343,033	+0.57(+2.09%)
May 10, 2012	28.17	28.31	27.39	27.45	240,130	-0.49(-1.77%)
May 09, 2012	26.77	28.17	26.49	27.94	479,053	+0.73(+2.68%)
May 08, 2012	27.19	27.34	26.41	27.21	425,148	-0.20(-0.72%)
May 07, 2012	26.81	27.68	26.81	27.41	429,511	+0.38(+1.42%)
May 04, 2012	27.41	27.99	27.01	27.03	358,139	-0.46(-1.69%)
May 03, 2012	27.63	28.14	27.35	27.49	662,183	-0.15(-0.54%)
May 02, 2012	27.29	28.84	26.98	27.64	1,339,760	+0.14(+0.50%)