Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	37.90	38.17	37.49	37.54	508,563	-0.64(-1.68%)
Sep 27, 2012	37.55	38.48	37.15	38.18	398,390	+0.68(+1.82%)
Sep 26, 2012	40.34	40.63	37.33	37.50	1,079,876	-2.94(-7.27%)
Sep 25, 2012	40.96	41.79	40.42	40.44	836,627	-0.55(-1.35%)
Sep 24, 2012	41.37	41.71	40.72	40.99	604,753	-0.71(-1.70%)
Sep 21, 2012	40.34	42.04	40.06	41.70	1,314,363	+1.95(+4.92%)
Sep 20, 2012	39.15	39.82	38.76	39.75	712,966	+0.53(+1.36%)
Sep 19, 2012	38.51	39.39	38.27	39.22	621,739	+0.94(+2.45%)
Sep 18, 2012	39.20	39.87	38.05	38.28	601,541	-0.83(-2.12%)
Sep 17, 2012	40.16	40.40	39.04	39.11	767,153	-1.49(-3.67%)
Sep 14, 2012	39.99	40.76	39.68	40.60	830,228	+0.87(+2.19%)
Sep 13, 2012	38.77	39.92	37.61	39.73	1,370,276	+0.82(+2.11%)
Sep 12, 2012	37.66	38.95	37.42	38.91	1,191,695	+1.16(+3.09%)
Sep 11, 2012	37.58	38.11	37.43	37.74	315,786	+0.32(+0.84%)
Sep 10, 2012	37.76	38.06	37.36	37.43	394,171	-0.36(-0.94%)
Sep 07, 2012	36.55	38.38	36.55	37.78	645,395	-0.01(-0.03%)
Sep 06, 2012	36.82	37.80	36.76	37.79	546,155	+1.04(+2.82%)
Sep 05, 2012	37.02	37.21	36.43	36.76	429,983	-0.11(-0.29%)
Sep 04, 2012	36.78	37.03	36.03	36.87	490,166	+0.08(+0.21%)
Aug 31, 2012	36.30	37.05	35.76	36.79	442,317	+0.85(+2.36%)
Aug 30, 2012	35.55	35.96	35.08	35.94	406,578	+0.19(+0.52%)
Aug 29, 2012	35.57	36.09	35.21	35.75	435,824	+0.05(+0.14%)
Aug 27, 2012	36.78	36.78	35.45	35.70	495,473	-0.82(-2.24%)
Aug 24, 2012	36.61	37.11	36.17	36.52	424,723	-0.28(-0.75%)
Aug 23, 2012	37.15	37.84	36.75	36.80	450,367	-0.56(-1.51%)
Aug 22, 2012	36.43	38.15	35.98	37.36	508,064	+1.32(+3.67%)
Aug 21, 2012	36.13	36.83	35.85	36.04	384,931	-0.12(-0.33%)
Aug 20, 2012	36.76	36.76	35.90	36.16	589,433	-0.61(-1.66%)
Aug 17, 2012	36.56	37.04	36.21	36.77	481,430	+0.09(+0.24%)
Aug 16, 2012	35.26	36.93	34.84	36.68	351,294	+1.49(+4.24%)
Aug 15, 2012	35.64	36.20	34.95	35.19	403,418	-0.55(-1.55%)
Aug 14, 2012	35.95	36.34	35.55	35.74	308,090	-0.04(-0.11%)
Aug 13, 2012	35.62	36.05	35.01	35.78	236,265	+0.14(+0.39%)
Aug 10, 2012	36.08	36.16	35.34	35.64	298,996	-0.58(-1.61%)
Aug 09, 2012	35.69	36.65	35.50	36.22	466,556	+0.63(+1.77%)
Aug 08, 2012	34.74	35.67	34.32	35.59	622,485	+0.57(+1.63%)
Aug 07, 2012	35.03	35.39	34.24	35.02	637,185	+0.25(+0.71%)
Aug 06, 2012	34.32	34.98	33.96	34.77	334,277	+0.64(+1.88%)
Aug 03, 2012	35.32	35.32	33.81	34.13	492,015	-0.31(-0.89%)
Aug 02, 2012	33.74	34.90	33.58	34.44	521,879	+0.32(+0.93%)
Aug 01, 2012	34.92	35.25	34.04	34.12	570,561	-0.52(-1.51%)
Jul 31, 2012	36.49	36.85	34.56	34.65	1,056,648	-2.02(-5.52%)
Jul 30, 2012	37.38	37.67	36.55	36.67	509,874	-0.62(-1.67%)
Jul 27, 2012	37.12	37.60	36.28	37.29	1,025,733	+0.54(+1.48%)
Jul 26, 2012	34.16	37.04	33.85	36.75	2,100,368	+4.18(+12.82%)
Jul 25, 2012	34.50	34.70	32.53	32.57	1,344,138	-1.66(-4.84%)
Jul 24, 2012	35.09	35.42	34.02	34.23	527,323	-0.73(-2.09%)
Jul 23, 2012	33.93	35.43	33.92	34.96	464,188	+0.34(+0.97%)
Jul 20, 2012	34.06	35.56	34.06	34.63	954,447	+0.33(+0.95%)
Jul 19, 2012	35.03	35.21	34.12	34.30	1,016,597	-0.50(-1.45%)
Jul 18, 2012	35.20	36.13	34.63	34.80	742,379	-0.40(-1.15%)
Jul 17, 2012	35.61	35.93	34.87	35.21	1,171,819	-0.26(-0.72%)
Jul 16, 2012	35.30	35.97	34.83	35.46	503,703	+0.18(+0.50%)
Jul 13, 2012	35.19	35.98	35.14	35.29	519,213	+0.31(+0.87%)
Jul 12, 2012	34.17	35.24	33.84	34.98	1,349,476	+0.66(+1.93%)
Jul 11, 2012	34.49	34.59	33.85	34.32	1,295,548	-0.14(-0.40%)
Jul 10, 2012	34.72	35.29	34.30	34.46	3,866,532	-0.46(-1.33%)
Jul 09, 2012	33.83	34.97	33.05	34.92	1,090,978	+0.21(+0.60%)
Jul 06, 2012	34.50	34.82	33.48	34.71	619,003	-0.23(-0.65%)
Jul 05, 2012	33.91	34.99	33.87	34.94	596,396	+1.07(+3.15%)
Jul 03, 2012	34.06	34.14	33.74	33.88	256,128	-0.29(-0.84%)