Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	23.98	24.84	22.62	24.38	970,661	+0.94(+4.00%)
Sep 29, 2008	24.68	25.66	22.92	23.44	899,162	-1.77(-7.01%)
Sep 26, 2008	22.93	25.35	22.70	25.21	0	+0.56(+2.28%)
Sep 25, 2008	24.61	25.18	24.20	24.65	1,106,179	+0.49(+2.04%)
Sep 24, 2008	24.17	24.97	22.91	24.15	740,020	+0.11(+0.45%)
Sep 23, 2008	24.56	25.43	22.80	24.04	748,349	-0.39(-1.62%)
Sep 22, 2008	26.15	26.31	24.30	24.44	1,103,060	-1.25(-4.88%)
Sep 19, 2008	29.11	29.11	25.17	25.69	0	-0.96(-3.59%)
Sep 18, 2008	23.39	27.59	19.71	26.65	2,243,139	+3.76(+16.43%)
Sep 17, 2008	25.00	25.41	22.70	22.89	1,573,201	-2.93(-11.35%)
Sep 16, 2008	24.52	26.65	23.43	25.82	1,872,551	+0.53(+2.11%)
Sep 15, 2008	25.16	26.85	24.56	25.29	839,349	-0.44(-1.73%)
Sep 12, 2008	25.99	27.14	25.62	25.73	914,308	-1.06(-3.94%)
Sep 11, 2008	24.56	27.44	24.31	26.79	1,690,090	+1.26(+4.95%)
Sep 10, 2008	24.82	26.64	24.39	25.52	1,680,742	+0.89(+3.61%)
Sep 09, 2008	25.69	26.87	23.91	24.64	1,643,072	-2.21(-8.24%)
Sep 08, 2008	24.19	27.64	24.19	26.85	2,711,763	+4.11(+18.06%)
Sep 05, 2008	21.84	23.24	20.34	22.74	0	+0.58(+2.63%)
Sep 04, 2008	21.73	22.71	21.64	22.16	838,771	-0.40(-1.79%)
Sep 03, 2008	23.70	24.13	22.25	22.56	1,103,809	-0.66(-2.85%)
Sep 02, 2008	23.97	24.61	22.64	23.23	784,031	+0.11(+0.47%)
Aug 29, 2008	22.70	23.98	22.22	23.12	0	-0.16(-0.68%)
Aug 28, 2008	21.86	23.38	21.86	23.27	1,053,524	+1.71(+7.92%)
Aug 27, 2008	20.93	22.10	20.12	21.57	764,749	+1.62(+8.11%)
Aug 26, 2008	20.23	21.35	19.56	19.95	472,021	-0.25(-1.22%)
Aug 25, 2008	22.29	22.95	20.04	20.20	842,548	-2.18(-9.75%)
Aug 22, 2008	21.72	22.70	21.32	22.38	0	+0.80(+3.71%)
Aug 21, 2008	19.76	21.61	19.33	21.58	664,724	+1.31(+6.48%)
Aug 20, 2008	18.60	20.27	18.45	20.26	754,228	+1.67(+8.97%)
Aug 19, 2008	18.93	19.72	18.36	18.60	645,366	-0.84(-4.32%)
Aug 18, 2008	21.79	21.79	19.20	19.43	799,910	-2.13(-9.89%)
Aug 15, 2008	21.55	22.75	20.98	21.57	0	+0.30(+1.39%)
Aug 14, 2008	20.71	22.39	20.59	21.27	817,861	+0.44(+2.13%)
Aug 13, 2008	19.62	21.17	18.95	20.83	727,697	+1.19(+6.08%)
Aug 12, 2008	21.36	22.97	19.43	19.63	1,002,310	-1.83(-8.51%)
Aug 11, 2008	20.96	23.64	20.79	21.46	1,682,133	+0.41(+1.97%)
Aug 08, 2008	19.08	21.20	18.96	21.04	1,098,402	+1.79(+9.28%)
Aug 07, 2008	18.38	19.74	17.70	19.26	1,199,962	+0.51(+2.74%)
Aug 06, 2008	17.69	19.24	17.11	18.74	860,709	+0.80(+4.46%)
Aug 05, 2008	17.83	18.46	17.27	17.94	889,246	+0.53(+3.06%)
Aug 04, 2008	17.38	18.14	16.20	17.41	873,905	-0.05(-0.28%)
Aug 01, 2008	17.86	18.00	16.14	17.46	1,068,470	-0.36(-1.99%)
Jul 31, 2008	16.18	18.51	15.54	17.82	1,026,233	+1.42(+8.67%)
Jul 30, 2008	17.80	18.36	16.18	16.39	1,120,355	-1.06(-6.05%)
Jul 29, 2008	17.45	18.51	15.20	17.45	1,598,527	+2.53(+16.93%)
Jul 28, 2008	16.71	17.21	14.81	14.92	769,873	-1.93(-11.48%)
Jul 25, 2008	16.58	17.67	15.98	16.86	708,008	+0.28(+1.67%)
Jul 24, 2008	19.27	19.47	16.40	16.58	842,579	-2.53(-13.22%)
Jul 23, 2008	19.27	20.57	18.85	19.11	1,195,520	-0.26(-1.33%)
Jul 22, 2008	16.76	19.46	16.45	19.37	850,396	+2.55(+15.14%)
Jul 21, 2008	16.04	18.36	15.68	16.82	888,887	+1.02(+6.43%)
Jul 18, 2008	15.85	16.49	15.00	15.80	645,755	+0.08(+0.50%)
Jul 17, 2008	15.31	16.78	15.05	15.72	1,575,054	+0.53(+3.51%)
Jul 16, 2008	13.08	15.27	12.63	15.19	1,208,206	+2.11(+16.15%)
Jul 15, 2008	12.67	14.17	12.07	13.08	855,874	+0.30(+2.32%)
Jul 14, 2008	12.96	13.69	12.10	12.78	797,600	+0.18(+1.41%)
Jul 11, 2008	12.88	13.98	12.02	12.60	1,240,852	-0.43(-3.33%)
Jul 10, 2008	13.49	14.47	12.83	13.04	532,143	-0.52(-3.86%)
Jul 09, 2008	15.22	15.30	13.41	13.56	674,916	-1.24(-8.40%)
Jul 08, 2008	13.40	15.25	13.11	14.81	1,012,544	+1.48(+11.11%)
Jul 07, 2008	14.59	14.67	12.73	13.33	805,105	-1.15(-7.98%)
Jul 04, 2008	14.60	14.60	13.70	14.48	321,466	+0.00(+0.00%)
Jul 03, 2008	14.60	14.60	13.70	14.48	321,466	-0.02(-0.14%)
Jul 02, 2008	15.05	15.30	14.41	14.50	452,074	-0.31(-2.07%)