Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.37	19.75	19.06	19.37	258,743	-0.07(-0.34%)
Sep 29, 2010	19.36	19.54	19.20	19.43	235,513	-0.08(-0.40%)
Sep 28, 2010	19.62	19.64	18.93	19.51	302	+0.02(+0.10%)
Sep 27, 2010	19.51	19.58	19.00	19.49	196,182	-0.04(-0.20%)
Sep 24, 2010	19.01	19.57	18.82	19.53	197,230	+0.92(+4.93%)
Sep 23, 2010	18.61	19.13	18.52	18.61	35,295	-0.42(-2.23%)
Sep 22, 2010	19.25	19.54	18.75	19.04	297,478	-0.31(-1.58%)
Sep 21, 2010	19.35	19.99	19.24	19.34	572,308	+0.05(+0.26%)
Sep 20, 2010	18.52	19.35	18.01	19.30	482,280	+1.02(+5.56%)
Sep 17, 2010	18.28	18.40	17.87	18.28	394,075	-0.64(-3.39%)
Sep 15, 2010	19.01	19.21	18.67	18.92	289,922	-0.24(-1.24%)
Sep 14, 2010	19.27	19.61	19.05	19.16	506	-0.13(-0.67%)
Sep 13, 2010	19.00	19.32	18.75	19.29	300,769	+0.58(+3.11%)
Sep 10, 2010	18.76	18.92	18.53	18.70	250,147	+0.07(+0.37%)
Sep 09, 2010	19.10	19.25	18.36	18.63	344,784	-0.09(-0.47%)
Sep 08, 2010	18.84	19.17	18.56	18.72	217,849	+0.01(+0.05%)
Sep 07, 2010	19.18	19.18	18.64	18.71	1,023	-0.49(-2.57%)
Sep 03, 2010	19.04	19.39	18.66	19.21	272,690	+0.48(+2.58%)
Sep 02, 2010	18.54	18.83	18.37	18.72	936	+0.13(+0.69%)
Sep 01, 2010	18.02	18.61	17.77	18.59	409,494	+1.04(+5.90%)
Aug 31, 2010	17.54	17.80	16.85	17.56	5,515	+0.38(+2.18%)
Aug 30, 2010	17.43	17.61	17.14	17.18	351,748	-0.03(-0.17%)
Aug 27, 2010	17.59	17.65	16.81	17.21	469,952	+0.15(+0.87%)
Aug 26, 2010	17.49	17.54	16.88	17.06	717	-0.38(-2.15%)
Aug 25, 2010	16.53	17.48	16.39	17.44	710	+0.79(+4.74%)
Aug 24, 2010	15.90	16.91	15.55	16.65	2,884	+0.48(+2.99%)
Aug 23, 2010	17.03	17.16	16.17	16.17	267,406	-0.76(-4.49%)
Aug 20, 2010	17.14	17.14	16.71	16.93	190,971	-0.29(-1.66%)
Aug 19, 2010	17.56	17.56	16.73	17.21	2,479	-0.45(-2.57%)
Aug 18, 2010	16.89	17.85	16.72	17.67	11,126	+0.86(+5.11%)
Aug 17, 2010	16.31	17.03	16.07	16.81	1,712	+0.79(+4.93%)
Aug 16, 2010	16.05	16.42	15.90	16.02	191,488	-0.19(-1.16%)
Aug 13, 2010	16.21	16.66	16.04	16.21	240,558	-0.16(-0.97%)
Aug 12, 2010	16.40	16.86	16.24	16.36	428	-0.38(-2.24%)
Aug 11, 2010	16.92	17.29	16.66	16.74	3,108	-0.82(-4.67%)
Aug 10, 2010	17.87	18.00	17.23	17.56	434,676	-0.55(-3.05%)
Aug 09, 2010	17.35	18.11	17.35	18.11	677,402	+1.15(+6.81%)
Aug 06, 2010	16.96	17.00	16.45	16.96	258,361	+0.20(+1.18%)
Aug 05, 2010	16.97	17.09	16.53	16.76	263,305	-0.44(-2.58%)
Aug 04, 2010	17.19	17.43	16.98	17.20	341,381	+0.19(+1.10%)
Aug 03, 2010	17.69	17.69	16.95	17.02	291,035	-0.74(-4.17%)
Aug 02, 2010	17.56	17.90	17.19	17.76	339,471	+0.40(+2.33%)
Jul 30, 2010	17.35	17.86	16.46	17.35	485,736	+0.40(+2.39%)
Jul 29, 2010	16.94	17.18	16.49	16.95	512,183	+0.33(+1.96%)
Jul 28, 2010	16.62	18.07	16.41	16.62	1,152	-1.12(-6.29%)
Jul 27, 2010	18.19	18.19	17.56	17.74	607	-0.23(-1.26%)
Jul 26, 2010	17.37	18.04	17.27	17.96	336,888	+0.61(+3.53%)
Jul 23, 2010	16.57	17.36	16.30	17.35	328,029	+0.63(+3.78%)
Jul 22, 2010	16.15	16.76	15.91	16.72	348,433	+0.88(+5.55%)
Jul 21, 2010	16.72	16.73	15.82	15.84	325,464	-0.53(-3.25%)
Jul 20, 2010	14.99	16.41	14.99	16.37	437,506	+1.07(+6.96%)
Jul 19, 2010	15.59	15.67	15.07	15.31	327,471	-0.29(-1.84%)
Jul 16, 2010	15.59	16.56	15.48	15.59	572,111	-1.09(-6.51%)
Jul 15, 2010	16.28	16.76	15.84	16.68	836,099	+0.39(+2.42%)
Jul 14, 2010	17.00	17.00	16.06	16.28	494,572	-0.92(-5.34%)
Jul 13, 2010	17.20	17.31	16.49	17.20	2,815	+1.24(+7.79%)
Jul 12, 2010	16.64	16.64	15.84	15.96	779,906	-0.68(-4.09%)
Jul 09, 2010	16.64	16.66	15.76	16.64	315,890	+0.81(+5.11%)
Jul 08, 2010	15.83	16.15	15.50	15.83	856	+0.10(+0.63%)
Jul 07, 2010	15.55	15.84	15.36	15.73	779,379	+0.26(+1.66%)
Jul 06, 2010	15.48	16.42	15.39	15.48	1,581	-0.44(-2.79%)
Jul 02, 2010	15.92	16.10	15.67	15.92	435,129	+0.00(+0.00%)