Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	64.83	66.10	64.06	65.60	356,953	+1.14(+1.78%)
Nov 29, 2005	65.14	66.86	64.15	64.46	600,832	-0.33(-0.50%)
Nov 28, 2005	67.26	67.26	64.43	64.78	812,998	-2.47(-3.67%)
Nov 25, 2005	67.42	67.79	67.06	67.25	88,453	-0.07(-0.10%)
Nov 23, 2005	66.93	68.25	66.92	67.32	540,546	+0.40(+0.60%)
Nov 22, 2005	64.35	66.93	63.72	66.92	553,414	+2.47(+3.83%)
Nov 21, 2005	62.35	64.62	62.18	64.45	459,794	+2.10(+3.37%)
Nov 18, 2005	63.21	63.61	61.19	62.35	634,268	+0.37(+0.59%)
Nov 17, 2005	58.97	62.24	58.84	61.98	581,784	+2.27(+3.80%)
Nov 16, 2005	59.53	59.86	57.74	59.71	408,120	+0.69(+1.17%)
Nov 15, 2005	59.51	59.81	58.10	59.02	577,427	-0.49(-0.83%)
Nov 14, 2005	58.48	59.51	58.00	59.51	361,512	+0.89(+1.52%)
Nov 11, 2005	59.46	60.35	58.02	58.63	278,125	-0.54(-0.92%)
Nov 10, 2005	57.24	59.32	56.54	59.17	410,754	+1.98(+3.47%)
Nov 09, 2005	58.40	59.12	57.02	57.18	898,716	-0.33(-0.57%)
Nov 08, 2005	61.88	61.89	57.51	57.51	1,459,628	-7.28(-11.24%)
Nov 07, 2005	63.16	65.38	62.45	64.79	520,890	+1.65(+2.61%)
Nov 04, 2005	63.96	64.17	61.99	63.15	583,912	-0.56(-0.88%)
Nov 03, 2005	66.60	67.09	63.34	63.71	648,352	-1.90(-2.90%)
Nov 02, 2005	62.61	66.14	62.18	65.61	754,536	+3.11(+4.97%)
Nov 01, 2005	61.68	62.77	60.95	62.50	619,171	+1.05(+1.70%)
Oct 31, 2005	60.63	63.24	60.63	61.46	650,682	+1.30(+2.17%)
Oct 28, 2005	58.47	60.25	58.14	60.16	805,602	+1.77(+3.03%)
Oct 27, 2005	61.27	61.27	58.04	58.39	677,127	-2.85(-4.66%)
Oct 26, 2005	63.96	63.97	61.19	61.24	723,127	-2.91(-4.54%)
Oct 25, 2005	64.75	64.94	62.67	64.15	425,243	-0.60(-0.93%)
Oct 24, 2005	63.91	64.89	62.67	64.75	651,898	+1.43(+2.26%)
Oct 21, 2005	62.80	63.71	61.93	63.32	762,946	+1.50(+2.43%)
Oct 20, 2005	61.69	63.40	61.32	61.82	824,549	-1.04(-1.65%)
Oct 19, 2005	60.50	63.17	58.28	62.86	877,134	+1.82(+2.97%)
Oct 18, 2005	61.69	61.98	60.22	61.04	845,218	-0.31(-0.50%)
Oct 17, 2005	60.60	61.38	59.78	61.35	534,467	+1.01(+1.67%)
Oct 14, 2005	61.70	61.92	59.34	60.34	826,170	-0.47(-0.78%)
Oct 13, 2005	61.19	61.36	58.86	60.82	763,047	-0.59(-0.96%)
Oct 12, 2005	62.10	62.35	60.12	61.41	734,677	-1.18(-1.89%)
Oct 11, 2005	65.39	65.71	61.99	62.59	761,831	-1.39(-2.17%)
Oct 10, 2005	66.29	66.29	62.87	63.98	704,180	-2.14(-3.24%)
Oct 07, 2005	64.89	66.71	64.20	66.13	923,539	+1.68(+2.60%)
Oct 06, 2005	68.58	68.58	63.70	64.45	1,186,163	-3.44(-5.07%)
Oct 05, 2005	71.70	71.85	67.57	67.89	913,509	-3.81(-5.31%)
Oct 04, 2005	72.64	74.31	71.70	71.70	442,974	-3.82(-5.06%)
Oct 03, 2005	76.19	77.25	74.69	75.52	361,208	-0.14(-0.18%)
Sep 30, 2005	73.47	75.69	73.47	75.66	384,918	+2.19(+2.98%)
Sep 29, 2005	71.91	73.63	71.31	73.47	536,291	+1.57(+2.18%)
Sep 28, 2005	72.60	73.38	71.12	71.90	1,090,921	-0.69(-0.95%)
Sep 27, 2005	73.63	74.71	72.30	72.59	387,653	-0.84(-1.14%)
Sep 26, 2005	74.47	75.34	73.18	73.43	304,063	+0.20(+0.27%)
Sep 23, 2005	73.23	73.79	72.30	73.23	355,433	-0.80(-1.08%)
Sep 22, 2005	72.96	75.01	71.69	74.03	435,882	+1.21(+1.67%)
Sep 21, 2005	74.14	74.52	72.05	72.82	565,573	-0.22(-0.30%)
Sep 20, 2005	78.85	79.58	72.71	73.04	739,642	-5.82(-7.38%)
Sep 19, 2005	79.94	80.63	77.56	78.86	445,203	+0.16(+0.20%)
Sep 16, 2005	82.55	82.55	78.16	78.70	543,586	-2.86(-3.51%)
Sep 15, 2005	81.50	82.59	81.07	81.56	143,571	+0.26(+0.32%)
Sep 14, 2005	82.02	83.58	81.23	81.31	321,592	-1.41(-1.71%)
Sep 13, 2005	82.51	83.96	81.84	82.72	297,376	+0.36(+0.43%)
Sep 12, 2005	83.58	84.23	81.67	82.36	385,525	-1.21(-1.45%)
Sep 09, 2005	80.88	84.31	80.19	83.58	1,039,653	+5.74(+7.38%)
Sep 08, 2005	77.12	78.51	76.49	77.83	386,539	-2.36(-2.94%)
Sep 07, 2005	78.86	80.20	78.17	80.19	264,447	+1.33(+1.69%)
Sep 06, 2005	76.88	79.01	76.84	78.86	313,182	+2.22(+2.90%)
Sep 02, 2005	77.91	78.46	76.19	76.64	279,341	-1.27(-1.63%)