Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.03	23.26	22.91	23.09	258,773	-0.03(-0.15%)
Nov 29, 2004	23.55	23.55	22.95	23.13	316,931	-0.46(-1.95%)
Nov 26, 2004	23.79	23.80	23.57	23.59	80,854	-0.20(-0.83%)
Nov 24, 2004	23.66	24.01	23.51	23.79	186,633	+0.08(+0.33%)
Nov 23, 2004	23.35	23.77	23.02	23.71	405,283	+0.39(+1.65%)
Nov 22, 2004	23.07	23.53	22.98	23.32	386,640	+0.34(+1.49%)
Nov 19, 2004	23.52	23.59	22.90	22.98	239,927	-0.55(-2.32%)
Nov 18, 2004	23.40	23.57	23.23	23.52	171,029	+0.18(+0.78%)
Nov 17, 2004	23.11	23.52	22.98	23.34	300,923	+0.30(+1.28%)
Nov 16, 2004	23.57	23.57	22.95	23.05	429,195	-0.53(-2.24%)
Nov 15, 2004	23.18	23.95	23.05	23.57	399,001	+0.55(+2.37%)
Nov 12, 2004	22.45	23.18	22.33	23.03	263,839	+0.66(+2.93%)
Nov 11, 2004	22.56	22.63	22.21	22.37	279,443	-0.17(-0.74%)
Nov 10, 2004	22.55	22.65	22.37	22.54	237,496	-0.01(-0.05%)
Nov 09, 2004	21.89	22.75	21.89	22.55	936,002	+0.48(+2.16%)
Nov 08, 2004	22.14	22.37	22.01	22.08	448,243	+0.03(+0.13%)
Nov 05, 2004	22.39	22.45	21.81	22.05	454,930	-0.35(-1.54%)
Nov 04, 2004	22.58	22.58	21.95	22.39	435,679	-0.19(-0.83%)
Nov 03, 2004	22.65	22.72	22.27	22.58	247,830	+0.15(+0.67%)
Nov 02, 2004	22.44	22.67	22.10	22.43	355,636	-0.01(-0.02%)
Nov 01, 2004	21.88	22.60	21.87	22.43	694,858	+0.55(+2.50%)
Oct 29, 2004	21.71	22.18	21.60	21.89	402,446	+0.06(+0.28%)
Oct 28, 2004	21.54	22.32	21.52	21.82	716,338	-0.03(-0.15%)
Oct 27, 2004	20.85	21.92	20.74	21.86	959,711	+1.32(+6.42%)
Oct 26, 2004	18.88	21.13	18.88	20.54	1,000,847	+1.86(+9.97%)
Oct 25, 2004	18.63	18.95	18.45	18.68	312,878	+0.21(+1.12%)
Oct 22, 2004	18.41	18.71	18.25	18.47	199,399	+0.06(+0.32%)
Oct 21, 2004	18.21	18.55	18.16	18.41	126,651	+0.20(+1.11%)
Oct 20, 2004	18.16	18.46	17.94	18.21	250,059	+0.01(+0.07%)
Oct 19, 2004	18.32	18.62	18.19	18.19	331,724	-0.13(-0.69%)
Oct 18, 2004	17.92	18.54	17.67	18.32	371,645	+0.40(+2.26%)
Oct 15, 2004	17.84	18.06	17.80	17.92	366,781	+0.13(+0.71%)
Oct 14, 2004	18.21	18.50	17.67	17.79	380,561	-0.45(-2.45%)
Oct 13, 2004	18.56	18.57	17.95	18.24	227,364	-0.32(-1.72%)
Oct 12, 2004	18.17	18.72	18.15	18.55	270,729	+0.32(+1.75%)
Oct 11, 2004	18.31	18.35	18.05	18.24	118,140	-0.02(-0.12%)
Oct 08, 2004	18.30	18.53	18.05	18.26	232,430	+0.05(+0.26%)
Oct 07, 2004	18.62	18.62	18.13	18.21	240,941	-0.41(-2.21%)
Oct 06, 2004	18.39	18.83	18.31	18.62	384,614	+0.18(+0.98%)
Oct 05, 2004	18.75	18.75	18.20	18.44	544,093	-0.58(-3.04%)
Oct 04, 2004	19.69	19.83	18.84	19.02	312,878	-0.67(-3.40%)
Oct 01, 2004	19.74	19.84	19.48	19.69	248,438	+0.30(+1.53%)
Sep 30, 2004	19.01	19.49	18.98	19.39	136,985	+0.38(+2.00%)
Sep 29, 2004	19.17	19.33	18.85	19.01	165,355	-0.11(-0.57%)
Sep 28, 2004	19.32	19.40	19.08	19.12	121,787	-0.19(-0.96%)
Sep 27, 2004	19.16	19.65	18.93	19.31	250,465	+0.15(+0.79%)
Sep 24, 2004	19.34	19.48	18.95	19.16	238,104	-0.14(-0.70%)
Sep 23, 2004	19.33	19.38	19.20	19.29	168,800	-0.04(-0.22%)
Sep 22, 2004	19.25	19.50	19.11	19.33	197,778	+0.09(+0.46%)
Sep 21, 2004	19.00	19.53	18.88	19.25	482,084	+0.46(+2.43%)
Sep 20, 2004	18.99	19.01	18.68	18.79	423,318	-0.14(-0.74%)
Sep 17, 2004	19.12	19.33	18.93	18.93	424,331	-0.11(-0.60%)
Sep 16, 2004	18.14	19.06	17.94	19.04	709,043	+1.35(+7.61%)
Sep 15, 2004	17.43	17.80	17.32	17.70	180,148	+0.21(+1.19%)
Sep 14, 2004	17.48	17.51	17.26	17.49	89,567	+0.01(+0.04%)
Sep 13, 2004	17.31	17.57	17.24	17.48	110,237	+0.21(+1.21%)
Sep 10, 2004	17.31	17.40	17.10	17.27	123,206	-0.02(-0.14%)
Sep 09, 2004	17.05	17.38	17.05	17.30	118,342	+0.28(+1.67%)
Sep 08, 2004	17.22	17.28	17.01	17.01	125,232	-0.23(-1.33%)
Sep 07, 2004	16.92	17.46	16.90	17.24	161,505	+0.44(+2.64%)
Sep 03, 2004	16.83	16.95	16.75	16.80	62,211	-0.12(-0.70%)
Sep 02, 2004	16.76	16.93	16.73	16.92	61,603	+0.15(+0.90%)