Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	16.18	18.51	15.53	17.81	1,026,318	+1.42(+8.67%)
Jul 30, 2008	17.80	18.36	16.18	16.39	1,120,448	-1.06(-6.05%)
Jul 29, 2008	17.45	18.51	15.20	17.45	1,598,661	+2.53(+16.93%)
Jul 28, 2008	16.71	17.21	14.80	14.92	769,937	-1.93(-11.48%)
Jul 25, 2008	16.58	17.67	15.98	16.86	708,067	+0.28(+1.67%)
Jul 24, 2008	19.27	19.47	16.40	16.58	842,649	-2.53(-13.22%)
Jul 23, 2008	19.27	20.57	18.85	19.11	1,195,619	-0.26(-1.33%)
Jul 22, 2008	16.76	19.46	16.45	19.36	850,467	+2.55(+15.14%)
Jul 21, 2008	16.04	18.36	15.68	16.82	888,962	+1.02(+6.43%)
Jul 18, 2008	15.85	16.49	15.00	15.80	645,809	+0.08(+0.50%)
Jul 17, 2008	15.31	16.78	15.05	15.72	1,575,186	+0.53(+3.51%)
Jul 16, 2008	13.08	15.27	12.63	15.19	1,208,307	+2.11(+16.15%)
Jul 15, 2008	12.67	14.17	12.07	13.08	855,945	+0.30(+2.32%)
Jul 14, 2008	12.96	13.69	12.10	12.78	797,666	+0.18(+1.41%)
Jul 11, 2008	12.88	13.98	12.02	12.60	1,240,955	-0.43(-3.33%)
Jul 10, 2008	13.49	14.47	12.83	13.04	532,187	-0.52(-3.86%)
Jul 09, 2008	15.22	15.30	13.41	13.56	674,972	-1.24(-8.40%)
Jul 08, 2008	13.40	15.25	13.11	14.80	1,012,629	+1.48(+11.11%)
Jul 07, 2008	14.59	14.67	12.73	13.32	805,172	-1.15(-7.98%)
Jul 04, 2008	14.60	14.60	13.70	14.48	321,493	+0.00(+0.00%)
Jul 03, 2008	14.60	14.60	13.70	14.48	321,493	-0.02(-0.14%)
Jul 02, 2008	15.05	15.30	14.41	14.50	452,112	-0.31(-2.07%)
Jul 01, 2008	15.05	15.39	14.31	14.80	742,136	-0.17(-1.12%)
Jun 30, 2008	15.45	16.22	14.94	14.97	705,641	-0.57(-3.68%)
Jun 27, 2008	15.57	15.83	15.08	15.54	1,312,056	-0.02(-0.13%)
Jun 26, 2008	16.89	16.95	15.10	15.56	1,455,465	-1.51(-8.84%)
Jun 25, 2008	16.63	18.33	16.63	17.07	836,575	+0.46(+2.79%)
Jun 24, 2008	16.39	17.33	15.17	16.61	1,036,454	+0.31(+1.88%)
Jun 23, 2008	16.91	17.00	15.87	16.30	554,105	-0.55(-3.28%)
Jun 20, 2008	17.17	17.33	16.40	16.86	1,269,301	-0.45(-2.62%)
Jun 19, 2008	15.98	17.72	15.84	17.31	1,064,099	+1.29(+8.07%)
Jun 18, 2008	15.05	16.49	14.90	16.02	1,047,403	+1.09(+7.27%)
Jun 17, 2008	15.51	15.59	14.67	14.93	777,953	-0.43(-2.83%)
Jun 16, 2008	15.37	15.50	14.63	15.37	632,846	-0.09(-0.57%)
Jun 13, 2008	15.10	15.52	14.65	15.46	667,527	+0.51(+3.43%)
Jun 12, 2008	15.64	16.01	14.87	14.94	916,845	-0.27(-1.75%)
Jun 11, 2008	16.56	16.63	15.20	15.21	762,960	-1.35(-8.16%)
Jun 10, 2008	16.25	16.73	15.99	16.56	690,547	+0.16(+0.96%)
Jun 09, 2008	16.76	17.50	16.09	16.40	997,977	-0.19(-1.13%)
Jun 06, 2008	17.51	17.83	16.33	16.59	1,122,969	-1.08(-6.09%)
Jun 05, 2008	18.51	18.89	17.48	17.67	812,515	-0.75(-4.07%)
Jun 04, 2008	18.49	19.31	17.77	18.42	878,570	-0.12(-0.64%)
Jun 03, 2008	17.40	19.35	17.27	18.54	1,220,683	+1.40(+8.18%)
Jun 02, 2008	17.08	17.22	16.47	17.13	651,841	+0.06(+0.35%)
May 30, 2008	16.63	17.31	16.63	17.07	1,042,594	+0.15(+0.87%)
May 29, 2008	16.63	17.15	16.24	16.93	664,787	-0.08(-0.46%)
May 28, 2008	17.03	17.61	16.66	17.01	539,521	+0.08(+0.47%)
May 27, 2008	16.19	17.52	16.14	16.93	786,595	+0.78(+4.83%)
May 26, 2008	16.68	16.80	15.92	16.15	0	+0.00(+0.00%)
May 23, 2008	16.68	16.80	15.92	16.15	848,292	-0.67(-3.99%)
May 22, 2008	17.42	17.52	16.59	16.82	894,446	-0.24(-1.39%)
May 21, 2008	18.55	18.55	16.64	17.05	721,731	-1.48(-7.99%)
May 20, 2008	19.40	19.46	18.27	18.54	557,937	-1.11(-5.63%)
May 19, 2008	19.60	20.60	19.16	19.64	820,138	+0.01(+0.05%)
May 16, 2008	19.92	20.12	19.07	19.63	819,268	+0.09(+0.45%)
May 15, 2008	18.85	19.73	18.52	19.54	867,261	+0.69(+3.67%)
May 14, 2008	17.27	18.88	17.27	18.85	1,291,656	+1.40(+8.03%)
May 13, 2008	17.33	17.68	16.92	17.45	616,821	+0.02(+0.11%)
May 12, 2008	16.92	17.68	16.57	17.43	540,306	+0.42(+2.50%)
May 09, 2008	16.63	17.55	16.63	17.01	555,765	+0.07(+0.41%)
May 08, 2008	18.28	18.84	16.62	16.94	1,225,332	-1.22(-6.74%)
May 07, 2008	18.75	19.14	18.04	18.16	997,040	-0.75(-3.97%)
May 06, 2008	18.76	19.16	18.24	18.91	740,671	-0.32(-1.64%)
May 05, 2008	19.67	19.94	19.12	19.23	609,668	-0.46(-2.36%)
May 02, 2008	19.87	20.46	19.15	19.69	631,463	-0.11(-0.55%)