Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.41	22.00	21.06	21.12	797,200	-0.35(-1.61%)
Jul 30, 2009	22.42	22.43	21.03	21.47	1,015,385	-0.51(-2.33%)
Jul 29, 2009	20.98	22.14	20.82	21.98	814,280	+0.61(+2.86%)
Jul 28, 2009	21.71	21.76	19.34	21.37	1,958,462	-1.15(-5.13%)
Jul 27, 2009	21.43	23.01	21.22	22.52	1,160,070	+0.57(+2.61%)
Jul 24, 2009	22.13	22.36	20.80	21.95	425	-0.53(-2.37%)
Jul 23, 2009	20.52	23.08	20.52	22.48	1,125,685	+1.88(+9.10%)
Jul 22, 2009	19.78	21.06	19.67	20.61	689,941	+0.58(+2.91%)
Jul 21, 2009	19.84	20.13	19.27	20.03	556,289	+0.34(+1.70%)
Jul 20, 2009	18.88	19.78	18.68	19.69	826,018	+0.83(+4.40%)
Jul 17, 2009	18.49	19.10	18.40	18.86	595,903	+0.43(+2.36%)
Jul 16, 2009	17.36	18.62	17.20	18.43	667,497	+0.85(+4.83%)
Jul 15, 2009	16.54	17.66	16.54	17.58	617,577	+1.32(+8.14%)
Jul 14, 2009	15.47	16.36	15.30	16.26	632,863	+0.73(+4.70%)
Jul 13, 2009	14.87	15.57	14.83	15.52	518,459	+0.58(+3.90%)
Jul 10, 2009	15.02	15.30	14.56	14.94	431,876	-0.34(-2.20%)
Jul 09, 2009	14.68	15.42	14.40	15.28	800,823	+0.82(+5.67%)
Jul 08, 2009	16.07	16.18	14.32	14.46	3,089,831	-1.52(-9.51%)
Jul 07, 2009	16.47	16.56	15.93	15.98	645,393	-0.58(-3.52%)
Jul 06, 2009	17.03	17.03	16.19	16.56	428,444	-0.55(-3.23%)
Jul 02, 2009	18.06	18.06	16.97	17.11	447,668	-1.19(-6.52%)
Jul 01, 2009	18.84	18.90	18.27	18.31	378,463	-0.31(-1.64%)
Jun 30, 2009	19.25	19.25	18.48	18.61	436,130	-0.41(-2.18%)
Jun 29, 2009	18.84	19.24	18.02	19.03	511,543	+0.20(+1.05%)
Jun 26, 2009	18.94	19.30	18.22	18.83	602,308	-0.10(-0.52%)
Jun 25, 2009	18.10	18.99	18.01	18.93	749,973	+1.24(+7.03%)
Jun 24, 2009	17.48	18.26	17.27	17.69	607,830	+0.53(+3.11%)
Jun 23, 2009	17.04	17.79	16.68	17.15	646,343	+0.22(+1.28%)
Jun 22, 2009	18.13	18.13	16.94	16.94	737,484	-1.39(-7.59%)
Jun 19, 2009	17.46	18.83	17.45	18.33	3,326,189	+1.07(+6.17%)
Jun 18, 2009	17.10	17.26	16.33	17.26	631,434	+0.03(+0.17%)
Jun 17, 2009	16.24	17.38	15.69	17.23	764,275	+1.01(+6.20%)
Jun 16, 2009	16.74	17.16	15.99	16.23	540,559	-0.13(-0.78%)
Jun 15, 2009	16.29	16.60	15.99	16.35	764,650	-0.63(-3.72%)
Jun 12, 2009	17.07	17.17	16.75	16.99	377,547	-0.18(-1.04%)
Jun 11, 2009	17.69	17.76	16.98	17.16	579,151	-0.55(-3.12%)
Jun 10, 2009	18.70	18.88	17.37	17.72	568,122	-0.67(-3.65%)
Jun 09, 2009	18.01	18.73	17.73	18.39	479,806	+0.54(+3.04%)
Jun 08, 2009	17.80	18.12	17.35	17.84	422,068	+0.19(+1.06%)
Jun 05, 2009	18.60	18.62	17.60	17.66	422,458	-0.66(-3.61%)
Jun 04, 2009	18.32	18.47	17.63	18.32	485,244	+0.16(+0.87%)
Jun 03, 2009	18.80	18.82	17.70	18.16	782,659	-1.00(-5.20%)
Jun 02, 2009	19.23	19.89	18.44	19.16	1,279,793	-1.17(-5.78%)
Jun 01, 2009	21.57	21.57	20.03	20.33	664,729	-0.27(-1.29%)
May 29, 2009	18.95	20.60	18.64	20.60	919,764	+1.81(+9.61%)
May 28, 2009	19.87	19.99	17.81	18.79	1,037,574	-0.68(-3.50%)
May 27, 2009	20.37	21.18	19.35	19.47	746,721	-1.09(-5.28%)
May 26, 2009	18.92	21.01	18.79	20.56	868,673	+1.49(+7.82%)
May 22, 2009	19.49	19.78	18.95	19.07	588,915	-0.27(-1.38%)
May 21, 2009	19.20	19.68	18.92	19.33	771,916	-0.26(-1.31%)
May 20, 2009	20.64	21.43	19.52	19.59	925,221	-0.81(-3.97%)
May 19, 2009	20.00	21.00	19.58	20.40	824,737	-0.23(-1.10%)
May 18, 2009	19.43	20.82	19.23	20.63	1,208,116	+1.73(+9.14%)
May 15, 2009	19.01	19.91	18.56	18.90	887,007	-0.27(-1.39%)
May 14, 2009	18.75	20.25	18.10	19.17	1,077,884	+0.51(+2.75%)
May 13, 2009	19.25	19.43	18.41	18.65	965,228	-1.13(-5.74%)
May 12, 2009	21.92	21.92	19.46	19.79	1,093,097	-1.40(-6.61%)
May 11, 2009	21.02	21.63	20.49	21.19	974,227	-0.67(-3.07%)
May 08, 2009	20.81	21.88	19.70	21.86	1,370,170	+1.85(+9.22%)
May 07, 2009	22.34	22.45	19.65	20.02	1,210,126	-2.09(-9.46%)
May 06, 2009	23.06	23.09	21.11	22.11	901,479	-0.52(-2.31%)
May 05, 2009	22.86	22.86	21.77	22.63	1,073,186	-0.44(-1.92%)
May 04, 2009	20.94	23.20	20.53	23.08	1,698,573	+2.71(+13.33%)