Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.55	48.55	45.26	47.93	1,321,620	+3.55(+8.01%)
Nov 29, 2006	43.92	44.94	43.58	44.38	295,528	+0.81(+1.86%)
Nov 28, 2006	43.90	44.69	43.05	43.57	401,197	-0.34(-0.76%)
Nov 27, 2006	44.85	45.24	43.63	43.90	357,734	-0.94(-2.09%)
Nov 24, 2006	45.01	45.89	44.77	44.84	107,695	-0.64(-1.41%)
Nov 22, 2006	44.93	45.96	44.93	45.48	327,847	+0.62(+1.39%)
Nov 21, 2006	44.22	45.10	44.00	44.86	281,142	+0.87(+1.97%)
Nov 20, 2006	44.67	45.00	43.77	43.99	367,865	-0.68(-1.52%)
Nov 17, 2006	45.22	45.22	43.89	44.67	532,802	-0.64(-1.42%)
Nov 16, 2006	44.76	45.90	44.63	45.32	663,900	+0.82(+1.84%)
Nov 15, 2006	44.43	45.12	43.99	44.50	621,450	+0.19(+0.42%)
Nov 14, 2006	43.53	45.40	42.66	44.31	753,359	+2.01(+4.76%)
Nov 13, 2006	42.58	43.36	42.17	42.29	711,314	-0.49(-1.15%)
Nov 10, 2006	40.91	43.01	40.67	42.79	735,832	+1.93(+4.74%)
Nov 09, 2006	41.61	41.65	40.73	40.85	474,446	-0.78(-1.87%)
Nov 08, 2006	40.97	41.89	40.60	41.63	814,855	+0.01(+0.02%)
Nov 07, 2006	41.87	42.19	41.28	41.62	453,474	-0.41(-0.99%)
Nov 06, 2006	42.87	42.93	41.60	42.04	629,758	-0.42(-1.00%)
Nov 03, 2006	43.21	43.60	41.97	42.46	526,520	-0.75(-1.74%)
Nov 02, 2006	43.67	44.11	42.99	43.21	698,447	-0.47(-1.08%)
Nov 01, 2006	45.31	46.14	43.62	43.69	695,307	-1.50(-3.32%)
Oct 31, 2006	46.14	46.29	44.88	45.19	491,669	-0.78(-1.70%)
Oct 30, 2006	46.07	46.49	45.59	45.97	474,040	-0.13(-0.28%)
Oct 27, 2006	47.38	47.38	45.93	46.09	558,940	-1.28(-2.71%)
Oct 26, 2006	47.62	48.25	46.85	47.38	932,986	+0.44(+0.95%)
Oct 25, 2006	45.80	47.44	45.61	46.93	746,773	+0.72(+1.56%)
Oct 24, 2006	44.78	46.54	44.77	46.21	593,083	+0.50(+1.10%)
Oct 23, 2006	46.26	46.44	45.41	45.71	400,082	-0.54(-1.17%)
Oct 20, 2006	46.67	46.72	45.47	46.25	456,513	-0.11(-0.23%)
Oct 19, 2006	46.39	47.00	45.64	46.36	521,252	+0.54(+1.18%)
Oct 18, 2006	46.88	47.15	45.48	45.82	458,945	-0.16(-0.34%)
Oct 17, 2006	46.24	46.83	45.52	45.98	559,143	-0.63(-1.36%)
Oct 16, 2006	46.24	47.38	45.87	46.61	473,534	+0.77(+1.68%)
Oct 13, 2006	46.82	46.91	45.58	45.84	577,379	-1.53(-3.23%)
Oct 12, 2006	45.64	47.52	45.64	47.37	519,732	+2.12(+4.69%)
Oct 11, 2006	45.42	45.87	44.45	45.25	770,278	-0.36(-0.78%)
Oct 10, 2006	44.57	46.04	44.34	45.60	986,783	+1.74(+3.96%)
Oct 09, 2006	42.44	44.25	41.89	43.86	593,184	+1.32(+3.11%)
Oct 06, 2006	42.74	42.75	42.00	42.54	362,495	-0.20(-0.46%)
Oct 05, 2006	43.12	43.61	41.99	42.74	455,804	-0.38(-0.87%)
Oct 04, 2006	41.46	43.42	40.86	43.11	520,239	+1.66(+4.00%)
Oct 03, 2006	41.64	42.04	40.77	41.46	471,609	-0.18(-0.43%)
Oct 02, 2006	41.07	42.49	40.47	41.63	535,030	+0.56(+1.37%)
Sep 29, 2006	42.33	42.85	40.99	41.07	573,225	-0.96(-2.28%)
Sep 28, 2006	42.13	42.76	41.25	42.03	489,744	-0.10(-0.23%)
Sep 27, 2006	43.23	44.60	41.78	42.13	900,262	-1.32(-3.04%)
Sep 26, 2006	41.55	44.32	41.48	43.45	971,282	+1.55(+3.70%)
Sep 25, 2006	40.46	42.10	39.80	41.90	629,150	+1.44(+3.56%)
Sep 22, 2006	39.88	40.85	39.11	40.46	795,403	+0.29(+0.71%)
Sep 21, 2006	41.55	42.21	39.93	40.17	582,445	-1.35(-3.26%)
Sep 20, 2006	42.05	42.68	41.27	41.52	453,879	-0.52(-1.24%)
Sep 19, 2006	43.71	43.91	41.21	42.05	983,135	-1.66(-3.79%)
Sep 18, 2006	44.02	44.14	42.11	43.71	1,062,767	+0.75(+1.75%)
Sep 15, 2006	42.44	43.23	41.62	42.96	1,024,370	+1.64(+3.97%)
Sep 14, 2006	41.19	41.53	40.15	41.32	462,086	+0.13(+0.31%)
Sep 13, 2006	41.11	41.75	40.88	41.19	605,240	-0.32(-0.76%)
Sep 12, 2006	38.80	41.62	38.49	41.51	1,022,951	+2.71(+7.00%)
Sep 11, 2006	38.00	39.78	37.07	38.79	734,616	+0.30(+0.77%)
Sep 08, 2006	37.82	38.89	37.53	38.49	513,248	-0.04(-0.10%)
Sep 07, 2006	36.92	39.31	36.35	38.53	1,050,407	+0.67(+1.77%)
Sep 06, 2006	39.11	39.26	37.85	37.86	1,263,467	-2.11(-5.28%)
Sep 05, 2006	40.17	40.17	39.57	39.98	381,846	-0.05(-0.12%)