Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	37.90	38.17	37.48	37.53	508,605	-0.64(-1.68%)
Sep 27, 2012	37.54	38.48	37.15	38.18	398,424	+0.68(+1.82%)
Sep 26, 2012	40.34	40.62	37.33	37.49	1,079,966	-2.94(-7.27%)
Sep 25, 2012	40.96	41.79	40.42	40.44	836,697	-0.55(-1.35%)
Sep 24, 2012	41.36	41.71	40.71	40.99	604,803	-0.71(-1.70%)
Sep 21, 2012	40.34	42.03	40.06	41.70	1,314,473	+1.95(+4.92%)
Sep 20, 2012	39.14	39.81	38.76	39.74	713,025	+0.53(+1.36%)
Sep 19, 2012	38.51	39.39	38.26	39.21	621,791	+0.94(+2.45%)
Sep 18, 2012	39.19	39.86	38.05	38.27	601,591	-0.83(-2.12%)
Sep 17, 2012	40.16	40.40	39.03	39.10	767,217	-1.49(-3.67%)
Sep 14, 2012	39.98	40.75	39.68	40.59	830,297	+0.87(+2.19%)
Sep 13, 2012	38.77	39.91	37.60	39.73	1,370,390	+0.82(+2.11%)
Sep 12, 2012	37.65	38.95	37.42	38.91	1,191,795	+1.16(+3.09%)
Sep 11, 2012	37.57	38.11	37.43	37.74	315,813	+0.32(+0.84%)
Sep 10, 2012	37.76	38.05	37.36	37.43	394,204	-0.36(-0.94%)
Sep 07, 2012	36.55	38.37	36.55	37.78	645,449	-0.01(-0.03%)
Sep 06, 2012	36.81	37.80	36.75	37.79	546,200	+1.04(+2.82%)
Sep 05, 2012	37.02	37.21	36.43	36.75	430,019	-0.11(-0.29%)
Sep 04, 2012	36.77	37.03	36.02	36.86	490,207	+0.08(+0.21%)
Aug 31, 2012	36.30	37.05	35.76	36.78	442,354	+0.85(+2.36%)
Aug 30, 2012	35.55	35.96	35.08	35.94	406,612	+0.19(+0.52%)
Aug 29, 2012	35.57	36.08	35.20	35.75	435,861	+0.05(+0.14%)
Aug 27, 2012	36.77	36.77	35.45	35.70	495,514	-0.82(-2.24%)
Aug 24, 2012	36.61	37.11	36.16	36.52	424,758	-0.28(-0.75%)
Aug 23, 2012	37.15	37.84	36.74	36.79	450,404	-0.56(-1.51%)
Aug 22, 2012	36.43	38.15	35.98	37.36	508,107	+1.32(+3.67%)
Aug 21, 2012	36.12	36.82	35.85	36.03	384,963	-0.12(-0.33%)
Aug 20, 2012	36.75	36.75	35.90	36.15	589,482	-0.61(-1.66%)
Aug 17, 2012	36.56	37.04	36.21	36.76	481,470	+0.09(+0.24%)
Aug 16, 2012	35.25	36.92	34.84	36.68	351,324	+1.49(+4.24%)
Aug 15, 2012	35.64	36.20	34.94	35.19	403,451	-0.55(-1.55%)
Aug 14, 2012	35.95	36.34	35.55	35.74	308,115	-0.04(-0.11%)
Aug 13, 2012	35.62	36.04	35.01	35.78	236,285	+0.14(+0.39%)
Aug 10, 2012	36.07	36.15	35.33	35.64	299,021	-0.58(-1.61%)
Aug 09, 2012	35.69	36.65	35.50	36.22	466,595	+0.63(+1.77%)
Aug 08, 2012	34.74	35.67	34.32	35.59	622,537	+0.57(+1.63%)
Aug 07, 2012	35.03	35.38	34.24	35.02	637,238	+0.25(+0.71%)
Aug 06, 2012	34.32	34.98	33.95	34.77	334,305	+0.64(+1.88%)
Aug 03, 2012	35.31	35.31	33.80	34.13	492,056	-0.31(-0.89%)
Aug 02, 2012	33.73	34.90	33.58	34.44	521,923	+0.32(+0.93%)
Aug 01, 2012	34.92	35.24	34.04	34.12	570,608	-0.52(-1.51%)
Jul 31, 2012	36.49	36.84	34.55	34.64	1,056,736	-2.02(-5.52%)
Jul 30, 2012	37.38	37.66	36.55	36.67	509,916	-0.62(-1.67%)
Jul 27, 2012	37.12	37.59	36.28	37.29	1,025,819	+0.54(+1.48%)
Jul 26, 2012	34.16	37.04	33.84	36.74	2,100,544	+4.17(+12.82%)
Jul 25, 2012	34.49	34.70	32.53	32.57	1,344,250	-1.66(-4.84%)
Jul 24, 2012	35.09	35.41	34.02	34.23	527,367	-0.73(-2.09%)
Jul 23, 2012	33.93	35.42	33.92	34.96	464,226	+0.34(+0.97%)
Jul 20, 2012	34.06	35.56	34.06	34.62	954,526	+0.33(+0.95%)
Jul 19, 2012	35.03	35.20	34.12	34.30	1,016,682	-0.50(-1.45%)
Jul 18, 2012	35.20	36.12	34.62	34.80	742,440	-0.40(-1.15%)
Jul 17, 2012	35.61	35.93	34.87	35.20	1,171,916	-0.26(-0.72%)
Jul 16, 2012	35.29	35.96	34.83	35.46	503,745	+0.18(+0.50%)
Jul 13, 2012	35.19	35.97	35.14	35.28	519,256	+0.31(+0.87%)
Jul 12, 2012	34.17	35.23	33.83	34.98	1,349,589	+0.66(+1.93%)
Jul 11, 2012	34.48	34.58	33.84	34.32	1,295,657	-0.14(-0.40%)
Jul 10, 2012	34.72	35.28	34.30	34.45	3,866,854	-0.46(-1.33%)
Jul 09, 2012	33.82	34.97	33.04	34.92	1,091,069	+0.21(+0.60%)
Jul 06, 2012	34.49	34.82	33.48	34.71	619,055	-0.23(-0.65%)
Jul 05, 2012	33.90	34.99	33.86	34.94	596,446	+1.07(+3.15%)
Jul 03, 2012	34.06	34.14	33.73	33.87	256,150	-0.29(-0.84%)