Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	40.00	40.85	39.60	40.42	326,327	+0.43(+1.09%)
Aug 30, 2006	40.22	40.41	39.36	39.99	253,585	-0.41(-1.03%)
Aug 29, 2006	40.72	40.72	39.33	40.40	583,357	-0.32(-0.78%)
Aug 28, 2006	39.53	41.06	39.53	40.72	445,268	+1.25(+3.18%)
Aug 25, 2006	39.48	39.92	38.89	39.46	427,133	-0.22(-0.55%)
Aug 24, 2006	38.16	39.82	37.67	39.68	779,599	+1.53(+4.01%)
Aug 23, 2006	39.73	39.92	37.98	38.15	703,513	-1.79(-4.47%)
Aug 22, 2006	40.17	40.87	39.50	39.94	626,617	+0.21(+0.52%)
Aug 21, 2006	41.33	41.35	39.54	39.73	559,143	-2.17(-5.18%)
Aug 18, 2006	41.16	41.90	40.23	41.90	446,078	+0.95(+2.31%)
Aug 17, 2006	41.29	42.39	40.72	40.95	730,867	-0.80(-1.91%)
Aug 16, 2006	39.86	41.87	39.68	41.75	643,435	+2.14(+5.41%)
Aug 15, 2006	38.94	40.04	38.40	39.61	638,977	+1.80(+4.75%)
Aug 14, 2006	39.16	39.17	37.59	37.81	376,983	-0.53(-1.39%)
Aug 11, 2006	38.52	38.70	38.23	38.35	518,314	-0.56(-1.45%)
Aug 10, 2006	38.00	39.36	37.77	38.91	580,418	+0.67(+1.76%)
Aug 09, 2006	39.61	39.62	37.53	38.24	914,446	-1.51(-3.80%)
Aug 08, 2006	41.52	42.15	39.43	39.75	684,669	-1.67(-4.03%)
Aug 07, 2006	40.97	42.29	40.31	41.42	563,905	+0.44(+1.08%)
Aug 04, 2006	40.68	42.96	39.93	40.97	1,007,552	+0.30(+0.73%)
Aug 03, 2006	38.30	41.15	38.02	40.68	623,476	+1.98(+5.13%)
Aug 02, 2006	38.48	39.43	38.26	38.69	505,143	+0.52(+1.37%)
Aug 01, 2006	38.05	38.45	37.29	38.17	770,785	-0.10(-0.26%)
Jul 31, 2006	38.00	38.64	37.63	38.27	662,988	-0.17(-0.44%)
Jul 28, 2006	37.78	38.89	37.62	38.44	914,243	+0.90(+2.39%)
Jul 27, 2006	39.53	39.96	36.94	37.54	1,718,866	+0.44(+1.20%)
Jul 26, 2006	36.86	37.81	35.79	37.09	839,677	+0.05(+0.13%)
Jul 25, 2006	36.34	38.10	36.04	37.04	890,232	+0.70(+1.93%)
Jul 24, 2006	34.89	36.36	35.23	36.34	766,225	+1.46(+4.19%)
Jul 21, 2006	35.52	35.74	33.99	34.88	1,110,586	-0.64(-1.81%)
Jul 20, 2006	37.16	37.72	35.47	35.52	960,340	-2.47(-6.50%)
Jul 19, 2006	36.20	38.07	36.16	37.99	984,047	+1.80(+4.96%)
Jul 18, 2006	37.61	37.80	35.30	36.20	1,499,930	-1.29(-3.45%)
Jul 17, 2006	38.59	38.73	37.23	37.49	1,329,928	-0.76(-1.99%)
Jul 14, 2006	41.06	41.07	37.95	38.25	2,154,206	-3.28(-7.89%)
Jul 13, 2006	42.53	42.91	41.35	41.52	625,300	-1.01(-2.37%)
Jul 12, 2006	43.78	44.11	42.39	42.53	538,171	-1.24(-2.84%)
Jul 11, 2006	44.17	44.17	43.25	43.78	763,389	-0.59(-1.33%)
Jul 10, 2006	45.26	45.37	44.18	44.37	609,191	-0.41(-0.93%)
Jul 07, 2006	45.46	46.23	44.63	44.78	926,400	-0.87(-1.90%)
Jul 06, 2006	46.14	46.39	45.24	45.65	942,205	+0.07(+0.15%)
Jul 05, 2006	46.69	46.70	45.36	45.58	860,953	-1.47(-3.13%)
Jul 03, 2006	46.88	47.18	45.99	47.05	388,229	+0.41(+0.89%)
Jun 30, 2006	47.97	47.97	46.64	46.64	1,436,914	-1.18(-2.48%)
Jun 29, 2006	45.95	47.85	45.69	47.82	706,755	+1.96(+4.28%)
Jun 28, 2006	46.08	46.25	44.76	45.86	502,813	-0.21(-0.45%)
Jun 27, 2006	47.46	47.52	45.45	46.07	1,109,675	-1.39(-2.93%)
Jun 26, 2006	46.79	48.46	46.59	47.46	871,489	+1.02(+2.19%)
Jun 23, 2006	46.04	47.00	45.55	46.44	303,126	+0.41(+0.90%)
Jun 22, 2006	46.26	46.57	45.12	46.03	420,345	-0.24(-0.51%)
Jun 21, 2006	45.26	46.89	45.26	46.26	614,865	+1.02(+2.25%)
Jun 20, 2006	45.71	46.25	45.08	45.25	655,896	-0.37(-0.80%)
Jun 19, 2006	47.38	47.74	45.55	45.61	785,677	-1.61(-3.41%)
Jun 16, 2006	48.20	48.72	46.93	47.22	662,785	-0.97(-2.01%)
Jun 15, 2006	46.45	48.67	46.45	48.19	816,983	+1.73(+3.72%)
Jun 14, 2006	47.18	47.72	46.10	46.46	552,659	-0.34(-0.72%)
Jun 13, 2006	47.28	48.09	46.48	46.80	676,159	-0.48(-1.02%)
Jun 12, 2006	49.59	49.59	47.25	47.28	550,633	-2.25(-4.54%)
Jun 09, 2006	49.81	50.68	49.35	49.53	607,773	+0.71(+1.46%)
Jun 08, 2006	48.81	49.12	46.39	48.82	1,064,185	-0.40(-0.82%)
Jun 07, 2006	49.09	50.23	48.67	49.22	931,263	+0.15(+0.30%)
Jun 06, 2006	50.37	50.37	47.92	49.08	1,260,529	-1.28(-2.55%)
Jun 05, 2006	53.19	53.19	50.15	50.36	1,286,465	-2.95(-5.54%)
Jun 02, 2006	54.69	54.95	52.97	53.31	996,914	-1.34(-2.46%)