Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.41	22.00	21.06	21.12	797,134	-0.35(-1.61%)
Jul 30, 2009	22.43	22.44	21.03	21.47	1,015,300	-0.51(-2.34%)
Jul 29, 2009	20.98	22.14	20.83	21.98	814,212	+0.61(+2.86%)
Jul 28, 2009	21.71	21.76	19.35	21.37	1,958,299	-1.15(-5.13%)
Jul 27, 2009	21.43	23.01	21.22	22.52	1,159,973	+0.57(+2.61%)
Jul 24, 2009	22.13	22.37	20.80	21.95	425	-0.53(-2.37%)
Jul 23, 2009	20.52	23.08	20.52	22.48	1,125,591	+1.88(+9.10%)
Jul 22, 2009	19.78	21.06	19.67	20.61	689,883	+0.58(+2.91%)
Jul 21, 2009	19.84	20.14	19.27	20.03	556,242	+0.34(+1.70%)
Jul 20, 2009	18.88	19.78	18.68	19.69	825,949	+0.83(+4.40%)
Jul 17, 2009	18.49	19.10	18.40	18.86	595,853	+0.43(+2.36%)
Jul 16, 2009	17.36	18.63	17.20	18.43	667,442	+0.85(+4.83%)
Jul 15, 2009	16.54	17.66	16.54	17.58	617,525	+1.32(+8.14%)
Jul 14, 2009	15.47	16.37	15.30	16.26	632,810	+0.73(+4.70%)
Jul 13, 2009	14.87	15.58	14.83	15.53	518,416	+0.58(+3.90%)
Jul 10, 2009	15.02	15.30	14.56	14.94	431,840	-0.34(-2.20%)
Jul 09, 2009	14.68	15.42	14.40	15.28	800,756	+0.82(+5.67%)
Jul 08, 2009	16.07	16.18	14.32	14.46	3,089,573	-1.52(-9.51%)
Jul 07, 2009	16.47	16.56	15.93	15.98	645,339	-0.58(-3.52%)
Jul 06, 2009	17.03	17.03	16.19	16.56	428,408	-0.55(-3.23%)
Jul 02, 2009	18.06	18.06	16.97	17.12	447,630	-1.19(-6.52%)