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%)
May 01, 2012	28.15	28.57	27.43	27.50	1,162,456	-0.52(-1.87%)
Apr 30, 2012	28.65	28.65	27.88	28.02	459,947	-0.60(-2.10%)
Apr 27, 2012	28.54	29.16	28.01	28.62	1,037,792	-0.05(-0.17%)
Apr 26, 2012	27.36	28.89	27.36	28.67	1,793,924	+0.84(+3.01%)
Apr 25, 2012	27.61	27.96	27.23	27.83	675,024	+0.82(+3.03%)
Apr 24, 2012	25.97	27.33	25.97	27.02	573,286	+1.04(+3.99%)
Apr 23, 2012	25.62	26.06	25.32	25.98	719,730	-0.02(-0.08%)
Apr 20, 2012	25.73	26.55	25.43	26.00	398,573	+0.62(+2.45%)
Apr 19, 2012	25.61	25.94	24.91	25.38	438,702	-0.25(-0.96%)
Apr 18, 2012	25.66	25.85	25.31	25.62	275,125	-0.27(-1.03%)
Apr 17, 2012	25.99	26.34	25.84	25.89	277,955	+0.12(+0.46%)
Apr 16, 2012	25.95	26.51	25.39	25.77	637,155	+0.17(+0.66%)
Apr 13, 2012	25.65	26.01	25.02	25.60	393,531	-0.13(-0.50%)
Apr 12, 2012	25.17	25.88	24.90	25.73	286,831	+0.54(+2.16%)
Apr 11, 2012	24.41	25.33	24.41	25.19	487,395	+1.18(+4.93%)
Apr 10, 2012	25.63	25.78	24.00	24.00	1,185,662	-1.66(-6.46%)
Apr 09, 2012	25.09	25.83	25.00	25.66	484,319	-0.11(-0.42%)
Apr 05, 2012	25.70	26.28	25.60	25.77	408,899	-0.13(-0.50%)
Apr 04, 2012	25.91	26.10	25.45	25.90	722,869	-0.45(-1.72%)
Apr 03, 2012	26.29	26.47	26.00	26.35	503,552	+0.00(+0.00%)
Apr 02, 2012	26.52	26.64	25.91	26.35	761,055	-0.36(-1.33%)
Mar 30, 2012	28.32	28.32	26.67	26.71	604,267	-1.30(-4.65%)
Mar 29, 2012	28.08	28.15	27.20	28.01	333,588	-0.40(-1.42%)
Mar 28, 2012	28.02	28.57	27.96	28.42	498,296	+0.46(+1.66%)
Mar 27, 2012	27.20	28.61	27.00	27.95	603,527	+1.06(+3.93%)
Mar 26, 2012	27.11	27.11	26.36	26.90	323,779	+0.25(+0.93%)
Mar 23, 2012	25.90	26.74	25.37	26.65	645,246	-0.16(-0.59%)
Mar 22, 2012	26.97	27.16	26.56	26.81	274,598	-0.55(-2.02%)
Mar 21, 2012	27.64	27.89	27.11	27.36	249,587	+0.01(+0.04%)
Mar 20, 2012	27.34	27.63	26.80	27.35	333,850	-0.34(-1.21%)
Mar 19, 2012	27.86	28.47	27.29	27.69	445,552	-0.22(-0.78%)
Mar 16, 2012	28.80	28.84	27.64	27.90	751,162	-0.80(-2.79%)
Mar 15, 2012	27.51	28.94	27.23	28.70	747,773	+1.05(+3.78%)
Mar 14, 2012	28.03	28.27	27.31	27.66	358,281	-0.42(-1.51%)
Mar 13, 2012	26.93	28.11	26.76	28.08	864,526	+1.49(+5.61%)
Mar 12, 2012	27.38	27.38	26.52	26.59	669,001	-0.43(-1.61%)
Mar 09, 2012	26.25	27.66	26.25	27.03	671,186	+1.11(+4.27%)
Mar 08, 2012	25.22	26.29	25.20	25.92	604,615	+0.86(+3.43%)
Mar 07, 2012	24.14	25.13	24.01	25.06	343,893	+1.08(+4.49%)
Mar 06, 2012	24.43	24.54	23.76	23.99	461,585	-0.87(-3.49%)
Mar 05, 2012	24.65	25.26	24.39	24.85	436,660	+0.11(+0.44%)
Mar 02, 2012	25.56	25.79	24.70	24.75	537,835	-0.91(-3.54%)