Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	40.56	40.73	39.85	39.96	378,161	-0.68(-1.68%)
Feb 27, 2013	39.66	40.89	39.54	40.64	333,184	+1.02(+2.57%)
Feb 26, 2013	38.62	39.88	38.10	39.63	645,280	+1.32(+3.45%)
Feb 25, 2013	40.14	40.44	38.26	38.30	405,379	-1.66(-4.15%)
Feb 22, 2013	39.82	40.32	39.48	39.96	271,036	+0.35(+0.87%)
Feb 21, 2013	39.08	40.32	38.39	39.62	716,445	+0.53(+1.36%)
Feb 20, 2013	40.97	41.03	38.98	39.08	814,074	-2.34(-5.65%)
Feb 19, 2013	41.69	42.26	40.86	41.42	367,817	-0.14(-0.33%)
Feb 15, 2013	42.02	42.31	41.42	41.56	426,791	-0.45(-1.08%)
Feb 14, 2013	41.75	42.25	41.63	42.02	310,870	+0.01(+0.02%)
Feb 13, 2013	41.97	42.34	41.53	42.01	410,864	-0.13(-0.30%)
Feb 12, 2013	40.11	42.45	40.09	42.13	711,840	+1.85(+4.58%)
Feb 11, 2013	40.40	40.56	40.06	40.29	284,604	-0.22(-0.54%)
Feb 08, 2013	40.68	40.98	40.19	40.51	237,416	-0.18(-0.44%)
Feb 07, 2013	41.53	41.56	40.50	40.68	580,172	-0.87(-2.09%)
Feb 06, 2013	40.47	41.58	40.02	41.55	909,920	+1.73(+4.34%)
Feb 04, 2013	41.02	41.15	39.52	39.82	808,817	-1.40(-3.40%)
Feb 01, 2013	43.94	44.27	41.04	41.23	1,115,831	-2.44(-5.58%)
Jan 31, 2013	43.74	44.18	42.44	43.66	1,017,397	+1.07(+2.50%)
Jan 30, 2013	43.30	43.72	42.26	42.60	778,013	-0.56(-1.30%)
Jan 29, 2013	42.34	43.16	42.19	43.16	590,573	+0.99(+2.34%)
Jan 28, 2013	42.45	42.86	41.77	42.17	481,029	-0.11(-0.26%)
Jan 25, 2013	42.20	42.72	41.87	42.28	510,848	+0.34(+0.80%)
Jan 24, 2013	42.29	43.23	41.87	41.95	627,975	-0.31(-0.72%)
Jan 23, 2013	41.37	42.70	41.37	42.25	579,505	+0.81(+1.95%)
Jan 22, 2013	41.63	41.75	41.07	41.44	292,880	-0.13(-0.31%)
Jan 18, 2013	41.66	41.78	41.39	41.57	345,488	-0.08(-0.19%)
Jan 17, 2013	41.28	41.90	41.15	41.65	310,839	+0.84(+2.06%)
Jan 16, 2013	41.02	41.47	40.77	40.81	369,963	-0.32(-0.77%)
Jan 15, 2013	40.10	41.47	40.10	41.13	356,797	+0.59(+1.46%)
Jan 14, 2013	41.24	41.95	40.39	40.53	491,501	-0.75(-1.82%)
Jan 11, 2013	41.77	42.36	40.96	41.28	432,316	+0.13(+0.31%)
Jan 10, 2013	41.88	41.88	40.48	41.16	287,669	-0.41(-1.00%)
Jan 09, 2013	41.29	42.46	41.12	41.57	559,840	+0.72(+1.76%)
Jan 08, 2013	40.05	41.04	40.02	40.85	519,903	+0.71(+1.77%)
Jan 07, 2013	38.29	40.20	38.17	40.14	828,407	+1.87(+4.87%)
Jan 04, 2013	38.08	38.54	37.82	38.27	486,618	+0.33(+0.86%)
Jan 03, 2013	37.83	38.63	37.44	37.95	359,574	+0.31(+0.81%)
Jan 02, 2013	37.84	38.00	37.33	37.64	563,296	+0.78(+2.12%)
Dec 31, 2012	36.15	36.95	35.63	36.86	375,659	+0.71(+1.97%)
Dec 28, 2012	36.02	36.62	35.60	36.15	306,195	-0.18(-0.49%)
Dec 27, 2012	36.17	36.39	35.10	36.33	332,687	+0.33(+0.90%)
Dec 26, 2012	36.44	36.92	35.91	36.00	292,732	-0.47(-1.30%)
Dec 24, 2012	36.43	36.98	36.24	36.48	332,168	+0.07(+0.19%)
Dec 21, 2012	36.98	37.06	35.91	36.41	1,236,882	-1.10(-2.92%)
Dec 20, 2012	37.12	37.69	36.88	37.50	680,884	+0.05(+0.13%)
Dec 19, 2012	38.32	38.44	37.24	37.46	1,242,014	-0.84(-2.19%)
Dec 18, 2012	37.85	38.82	37.63	38.29	732,861	+0.68(+1.81%)
Dec 17, 2012	37.26	37.77	36.91	37.61	650,768	+0.44(+1.20%)
Dec 14, 2012	37.00	37.28	36.65	37.17	497,076	+0.12(+0.32%)
Dec 13, 2012	36.90	37.40	36.75	37.05	451,231	+0.17(+0.45%)
Dec 12, 2012	35.72	37.54	35.55	36.88	861,419	+1.36(+3.83%)
Dec 11, 2012	34.84	35.72	34.69	35.52	434,545	+1.01(+2.92%)
Dec 10, 2012	34.80	34.88	33.97	34.51	604,868	-0.22(-0.63%)
Dec 07, 2012	34.91	35.57	33.86	34.73	484,707	+0.05(+0.14%)
Dec 06, 2012	34.66	35.33	34.14	34.68	362,578	-0.06(-0.17%)
Dec 05, 2012	35.81	35.96	34.36	34.74	711,450	-1.08(-3.00%)