Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	18.02	19.49	18.02	19.07	824,112	+1.05(+5.80%)
Mar 28, 2008	17.92	19.00	17.68	18.02	857,069	-0.56(-3.03%)
Mar 27, 2008	18.63	19.66	17.88	18.58	989,089	+0.01(+0.05%)
Mar 26, 2008	20.46	21.02	18.28	18.57	1,084,521	-2.02(-9.82%)
Mar 25, 2008	18.96	20.60	18.79	20.60	1,558,958	+1.94(+10.42%)
Mar 24, 2008	17.96	19.84	17.84	18.65	1,512,707	+0.85(+4.77%)
Mar 21, 2008	15.81	18.26	15.81	17.80	1,993,675	+0.00(+0.00%)
Mar 20, 2008	15.81	18.26	15.81	17.80	1,993,675	+2.05(+13.03%)
Mar 19, 2008	15.46	16.57	15.45	15.75	1,147,575	+0.38(+2.44%)
Mar 18, 2008	15.19	16.27	14.22	15.38	1,481,077	+1.17(+8.27%)
Mar 17, 2008	14.08	15.32	13.81	14.20	1,246,387	-0.27(-1.84%)
Mar 14, 2008	15.59	15.79	14.05	14.47	947,358	-1.02(-6.56%)
Mar 13, 2008	13.15	15.94	12.88	15.49	1,618,719	+1.88(+13.78%)
Mar 12, 2008	14.11	14.74	13.38	13.61	530,674	-0.44(-3.16%)
Mar 11, 2008	12.86	14.54	12.35	14.05	859,714	+1.57(+12.57%)
Mar 10, 2008	12.84	13.60	12.24	12.49	514,165	-0.29(-2.24%)
Mar 07, 2008	12.68	13.91	12.34	12.77	908,906	-0.11(-0.84%)
Mar 06, 2008	14.10	14.34	12.79	12.88	699,455	-1.34(-9.44%)
Mar 05, 2008	14.46	15.08	13.67	14.22	712,490	-0.11(-0.76%)
Mar 04, 2008	13.91	15.13	13.63	14.33	912,899	+0.14(+0.97%)
Mar 03, 2008	14.80	14.80	13.89	14.19	673,982	-0.75(-5.02%)
Feb 29, 2008	15.75	15.79	14.66	14.94	576,396	-1.06(-6.60%)
Feb 28, 2008	16.73	16.87	15.80	16.00	583,814	-0.86(-5.09%)
Feb 27, 2008	16.58	17.67	16.29	16.86	797,533	+0.24(+1.42%)
Feb 26, 2008	16.06	18.06	16.02	16.62	1,614,673	+0.34(+2.06%)
Feb 25, 2008	14.90	16.33	14.71	16.28	813,514	+1.41(+9.49%)
Feb 22, 2008	14.66	15.18	14.06	14.87	357,944	+0.27(+1.82%)
Feb 21, 2008	15.42	15.98	14.56	14.61	664,197	-0.72(-4.70%)
Feb 20, 2008	14.12	15.52	13.48	15.33	1,096,995	+2.37(+18.28%)
Feb 19, 2008	12.79	13.68	12.74	12.96	458,884	+0.07(+0.54%)
Feb 18, 2008	13.31	13.31	12.19	12.89	0	+0.00(+0.00%)
Feb 15, 2008	13.31	13.31	12.19	12.89	631,377	-0.42(-3.19%)
Feb 14, 2008	14.09	14.22	13.31	13.31	442,212	-0.81(-5.73%)
Feb 13, 2008	14.23	14.55	13.72	14.12	329,162	+0.41(+3.02%)
Feb 12, 2008	13.56	14.82	13.42	13.71	708,841	+0.24(+1.76%)
Feb 11, 2008	13.30	14.28	12.61	13.47	558,109	+0.15(+1.11%)
Feb 08, 2008	13.31	13.57	13.03	13.32	522,097	-0.05(-0.37%)
Feb 07, 2008	13.08	14.70	12.99	13.37	1,040,130	+0.30(+2.26%)
Feb 06, 2008	13.91	15.30	12.99	13.08	925,382	-0.80(-5.76%)
Feb 05, 2008	14.53	15.61	13.76	13.88	1,105,962	-0.99(-6.64%)
Feb 04, 2008	17.13	17.13	14.67	14.86	852,856	-2.20(-12.90%)
Feb 01, 2008	15.87	17.45	15.30	17.06	1,281,862	+1.23(+7.79%)
Jan 31, 2008	12.84	16.00	12.80	15.83	1,700,612	+2.40(+17.85%)
Jan 30, 2008	14.30	14.79	13.33	13.43	1,370,066	-0.82(-5.75%)
Jan 29, 2008	11.73	14.38	11.73	14.25	1,966,062	+2.45(+20.74%)
Jan 28, 2008	10.70	11.86	9.968	11.80	1,026,314	+1.11(+10.33%)
Jan 25, 2008	11.00	11.40	10.36	10.70	1,108,758	-0.03(-0.28%)
Jan 24, 2008	10.51	11.72	9.870	10.73	1,113,353	+0.09(+0.83%)
Jan 23, 2008	8.478	11.01	8.290	10.64	1,654,996	+2.15(+25.35%)
Jan 22, 2008	7.422	8.616	6.948	8.488	1,227,936	+0.77(+9.97%)
Jan 21, 2008	9.080	9.080	7.619	7.718	0	+0.00(+0.00%)
Jan 18, 2008	9.080	9.080	7.619	7.718	856,881	-0.58(-7.02%)
Jan 17, 2008	8.340	8.409	7.807	8.300	624,541	+0.35(+4.34%)
Jan 16, 2008	7.767	8.606	7.669	7.955	682,836	+0.15(+1.90%)
Jan 15, 2008	8.439	8.439	7.698	7.807	658,846	-0.77(-8.98%)
Jan 14, 2008	8.754	8.873	8.290	8.577	659,644	-0.09(-1.03%)
Jan 11, 2008	8.794	9.120	8.439	8.666	1,057,724	-0.12(-1.35%)
Jan 10, 2008	8.972	9.435	8.636	8.784	2,396,924	-0.30(-3.26%)
Jan 09, 2008	9.652	9.820	8.715	9.080	1,038,181	-0.61(-6.31%)
Jan 08, 2008	11.29	11.39	9.623	9.692	1,050,961	-1.63(-14.39%)
Jan 07, 2008	11.84	11.94	11.11	11.32	669,188	-0.38(-3.21%)
Jan 04, 2008	13.06	13.06	11.36	11.70	987,109	-1.13(-8.78%)
Jan 03, 2008	13.49	13.77	12.39	12.82	756,016	-0.69(-5.11%)
Jan 02, 2008	14.37	14.60	13.42	13.51	478,480	-0.87(-6.04%)