Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	53.18	53.18	52.03	52.89	833,161	-0.29(-0.54%)
May 30, 2006	55.46	55.46	53.17	53.18	719,175	-2.40(-4.32%)
May 26, 2006	57.02	57.02	54.94	55.58	539,331	+0.48(+0.88%)
May 25, 2006	54.55	55.32	53.74	55.09	632,444	+0.05(+0.09%)
May 24, 2006	52.92	55.66	52.61	55.04	1,353,849	+2.12(+4.01%)
May 23, 2006	53.79	55.07	52.92	52.92	776,928	-0.21(-0.39%)
May 22, 2006	55.91	55.92	52.36	53.13	1,155,362	-2.80(-5.01%)
May 19, 2006	56.34	56.35	54.14	55.93	1,182,516	-0.65(-1.15%)
May 18, 2006	58.97	59.36	56.54	56.58	874,297	-2.08(-3.55%)
May 17, 2006	58.92	59.37	57.73	58.67	556,758	-0.90(-1.51%)
May 16, 2006	60.40	61.06	58.89	59.56	450,573	-1.02(-1.68%)
May 15, 2006	60.92	61.59	59.24	60.58	565,066	-0.35(-0.57%)
May 12, 2006	61.54	61.62	59.71	60.93	594,956	-0.86(-1.39%)
May 11, 2006	63.86	64.27	61.78	61.78	422,305	-2.54(-3.94%)
May 10, 2006	63.86	65.75	63.86	64.32	554,731	+0.46(+0.73%)
May 09, 2006	63.60	64.20	63.54	63.86	496,776	+0.26(+0.40%)
May 08, 2006	64.70	65.14	63.50	63.60	495,560	-1.10(-1.69%)
May 05, 2006	64.69	65.14	63.49	64.70	499,106	+1.00(+1.56%)
May 04, 2006	64.00	64.00	63.17	63.70	352,698	+0.68(+1.08%)
May 03, 2006	63.93	65.14	62.59	63.02	566,079	-0.91(-1.42%)
May 02, 2006	63.43	64.26	62.37	63.93	712,184	+0.49(+0.78%)
May 01, 2006	64.23	64.70	63.26	63.43	773,787	-1.29(-2.00%)
Apr 28, 2006	64.45	65.91	64.45	64.73	430,512	+0.03(+0.05%)
Apr 27, 2006	64.15	64.85	63.18	64.70	663,753	-0.64(-0.98%)
Apr 26, 2006	61.17	67.45	61.17	65.34	1,397,620	+4.79(+7.91%)
Apr 25, 2006	60.35	60.75	60.13	60.55	549,361	+0.20(+0.33%)
Apr 24, 2006	61.09	61.30	60.10	60.35	432,234	-0.73(-1.20%)
Apr 21, 2006	61.44	61.69	60.80	61.08	262,218	-0.07(-0.11%)
Apr 20, 2006	60.70	61.45	60.20	61.15	247,932	-0.13(-0.21%)
Apr 19, 2006	60.61	61.52	60.07	61.28	563,040	+0.67(+1.11%)
Apr 18, 2006	58.82	61.05	57.93	60.61	784,628	+1.79(+3.04%)
Apr 17, 2006	58.95	59.99	58.31	58.82	366,882	-0.03(-0.05%)
Apr 13, 2006	59.32	59.33	58.35	58.85	375,799	-0.46(-0.78%)
Apr 12, 2006	59.43	59.79	59.16	59.32	455,538	-0.02(-0.03%)
Apr 11, 2006	60.19	60.20	59.19	59.34	601,339	-0.52(-0.87%)
Apr 10, 2006	60.30	61.14	59.74	59.86	554,225	-0.44(-0.74%)
Apr 07, 2006	61.04	61.04	59.11	60.30	725,153	+1.18(+2.00%)
Apr 06, 2006	58.65	61.17	58.23	59.12	831,439	+0.47(+0.81%)
Apr 05, 2006	56.65	58.71	56.65	58.65	694,959	+3.06(+5.50%)
Apr 04, 2006	55.05	55.76	54.30	55.59	421,596	+0.99(+1.81%)
Apr 03, 2006	54.24	55.09	53.80	54.60	362,222	+0.36(+0.66%)
Mar 31, 2006	54.44	54.76	53.92	54.24	463,036	-0.20(-0.36%)
Mar 30, 2006	54.99	55.42	53.74	54.44	352,799	-0.54(-0.99%)
Mar 29, 2006	55.51	55.95	54.84	54.98	409,235	-0.77(-1.38%)
Mar 28, 2006	57.24	57.32	55.57	55.75	686,651	-0.75(-1.33%)
Mar 27, 2006	55.75	56.65	55.75	56.50	248,337	+0.64(+1.15%)
Mar 24, 2006	56.74	56.74	55.24	55.86	983,927	-0.89(-1.57%)
Mar 23, 2006	55.11	57.69	55.02	56.75	521,701	+1.80(+3.27%)
Mar 22, 2006	55.35	56.11	54.80	54.95	520,485	-0.38(-0.70%)
Mar 21, 2006	56.68	56.69	55.27	55.34	782,602	-1.34(-2.37%)
Mar 20, 2006	58.25	58.25	56.36	56.68	619,273	-1.57(-2.69%)
Mar 17, 2006	56.83	58.72	56.72	58.25	981,799	+2.07(+3.69%)
Mar 16, 2006	55.32	57.10	55.27	56.18	565,978	+1.33(+2.43%)
Mar 15, 2006	54.13	55.12	53.96	54.85	971,667	+0.57(+1.05%)
Mar 14, 2006	52.26	54.47	52.26	54.27	517,547	+1.91(+3.66%)
Mar 13, 2006	52.37	53.26	51.77	52.36	416,023	+0.00(+0.00%)
Mar 10, 2006	51.86	53.54	51.74	52.36	384,816	+0.49(+0.95%)
Mar 09, 2006	53.79	53.83	51.76	51.86	596,577	-1.76(-3.28%)
Mar 08, 2006	53.54	53.90	52.54	53.62	606,608	-0.11(-0.20%)
Mar 07, 2006	55.03	55.03	52.90	53.73	685,942	-1.53(-2.77%)
Mar 06, 2006	56.26	56.49	54.61	55.26	556,960	-1.00(-1.77%)
Mar 03, 2006	56.55	57.02	56.21	56.26	474,485	-1.09(-1.89%)
Mar 02, 2006	57.19	57.78	56.59	57.34	579,960	+0.15(+0.26%)