Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	18.23	18.27	17.42	17.52	441,280	-0.99(-5.33%)
Oct 28, 2011	19.06	19.69	18.39	18.51	477,858	-0.54(-2.85%)
Oct 27, 2011	18.36	19.20	17.63	19.05	866,172	+0.51(+2.77%)
Oct 26, 2011	18.36	18.75	17.89	18.54	409,611	+0.62(+3.47%)
Oct 25, 2011	18.37	18.39	17.75	17.91	564,546	-0.71(-3.82%)
Oct 24, 2011	18.24	18.74	18.11	18.62	487,352	+0.43(+2.39%)
Oct 21, 2011	17.68	18.35	17.59	18.19	730,978	+0.88(+5.07%)
Oct 20, 2011	17.04	17.37	16.22	17.31	482,759	+0.32(+1.86%)
Oct 19, 2011	17.29	18.03	16.92	17.00	492,345	-0.24(-1.37%)
Oct 18, 2011	15.32	17.79	15.12	17.23	817,198	+1.96(+12.86%)
Oct 17, 2011	15.85	16.00	15.22	15.27	282,059	-0.81(-5.03%)
Oct 14, 2011	16.14	16.35	15.57	16.08	256,178	+0.21(+1.31%)
Oct 13, 2011	15.80	16.20	15.39	15.87	344,285	-0.15(-0.92%)
Oct 12, 2011	15.68	16.22	15.47	16.02	467,330	+0.54(+3.51%)
Oct 11, 2011	15.46	15.73	15.31	15.48	628,286	-0.19(-1.20%)
Oct 10, 2011	15.34	15.78	15.24	15.66	561,914	+0.72(+4.82%)
Oct 07, 2011	15.97	16.06	14.91	14.94	687,133	-0.92(-5.79%)
Oct 06, 2011	16.01	16.07	15.56	15.86	415,308	+0.16(+1.01%)
Oct 05, 2011	14.99	15.82	14.63	15.70	286,357	+0.81(+5.43%)
Oct 04, 2011	13.87	14.94	13.50	14.89	573,973	+0.84(+5.97%)
Oct 03, 2011	14.90	15.13	14.04	14.05	478,908	-0.89(-5.94%)
Sep 30, 2011	15.21	15.30	14.76	14.94	524,720	-0.68(-4.36%)
Sep 29, 2011	15.37	15.63	14.99	15.62	312,555	+0.72(+4.83%)
Sep 28, 2011	15.52	15.52	14.85	14.90	323,652	-0.56(-3.64%)
Sep 27, 2011	15.56	16.14	15.26	15.47	455,543	+0.38(+2.48%)
Sep 26, 2011	15.09	15.27	14.43	15.09	342,260	+0.17(+1.12%)
Sep 23, 2011	14.64	15.09	14.52	14.92	465,718	+0.31(+2.09%)
Sep 22, 2011	15.03	15.53	14.31	14.62	635,477	-1.08(-6.86%)
Sep 21, 2011	16.87	17.12	15.68	15.69	643,126	-1.25(-7.40%)
Sep 20, 2011	17.14	17.37	16.90	16.95	566,950	-0.02(-0.12%)
Sep 19, 2011	16.76	17.07	16.44	16.97	332,836	-0.15(-0.86%)
Sep 16, 2011	17.14	17.54	16.96	17.11	621,420	+0.00(+0.00%)
Sep 15, 2011	17.02	17.23	16.51	17.11	260,628	+0.34(+2.00%)
Sep 14, 2011	16.33	17.18	15.99	16.78	323,569	+0.64(+3.98%)
Sep 13, 2011	16.32	16.66	15.95	16.14	619,247	-0.06(-0.37%)
Sep 12, 2011	15.94	16.38	15.48	16.20	589,819	-0.15(-0.91%)
Sep 09, 2011	16.79	16.79	15.92	16.34	384,389	-0.71(-4.17%)
Sep 08, 2011	17.28	17.80	16.96	17.05	309,471	-0.49(-2.81%)
Sep 07, 2011	16.92	17.57	16.92	17.55	241,263	+0.98(+5.90%)
Sep 06, 2011	16.20	16.85	16.07	16.57	399,211	-0.17(-1.00%)
Sep 02, 2011	17.05	17.26	16.60	16.74	324,141	-0.79(-4.50%)
Sep 01, 2011	18.54	18.75	17.36	17.53	299,017	-0.96(-5.18%)
Aug 31, 2011	18.84	19.34	18.26	18.49	406,234	-0.02(-0.11%)
Aug 30, 2011	18.12	18.73	17.82	18.51	292,971	+0.28(+1.52%)
Aug 29, 2011	17.18	18.25	17.18	18.23	328,797	+1.28(+7.57%)
Aug 26, 2011	16.15	17.05	15.95	16.95	350,540	+0.63(+3.87%)
Aug 25, 2011	16.29	16.52	15.61	16.31	428,053	+0.22(+1.35%)
Aug 24, 2011	15.48	16.36	15.16	16.10	853,330	+0.61(+3.95%)
Aug 23, 2011	15.22	15.54	14.93	15.49	499,791	+0.25(+1.62%)
Aug 22, 2011	15.92	15.93	15.01	15.24	332,306	-0.22(-1.40%)
Aug 19, 2011	15.71	16.35	15.39	15.46	299,886	-0.63(-3.93%)
Aug 18, 2011	16.77	16.77	15.93	16.09	345,700	-1.37(-7.86%)
Aug 17, 2011	17.97	18.01	17.12	17.46	217,676	-0.36(-1.99%)
Aug 16, 2011	17.70	18.19	17.57	17.81	220,686	-0.16(-0.88%)
Aug 15, 2011	17.32	18.00	17.24	17.97	270,925	+0.87(+5.08%)
Aug 12, 2011	17.31	17.68	16.82	17.10	221,993	+0.00(+0.00%)
Aug 11, 2011	16.27	17.45	15.75	17.10	562,501	+0.94(+5.80%)
Aug 10, 2011	17.11	17.17	16.10	16.17	710,971	-1.48(-8.39%)
Aug 09, 2011	18.59	17.83	15.82	17.65	817,252	+0.47(+2.76%)
Aug 08, 2011	18.59	19.06	16.78	17.17	652,195	-2.14(-11.09%)
Aug 05, 2011	20.53	20.88	18.75	19.31	675,032	-0.87(-4.30%)
Aug 04, 2011	21.03	21.23	20.12	20.18	673,105	-1.23(-5.76%)
Aug 03, 2011	20.88	21.77	20.16	21.42	511,850	+0.47(+2.26%)
Aug 02, 2011	21.46	21.85	20.94	20.94	437,864	-0.68(-3.15%)