Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.30	17.90	17.23	17.88	1,105,208	+1.19(+7.16%)
Aug 30, 2007	16.04	16.74	15.89	16.69	596,374	+0.45(+2.80%)
Aug 29, 2007	16.28	16.53	15.45	16.24	788,580	+0.26(+1.61%)
Aug 28, 2007	16.96	17.04	15.67	15.98	1,150,194	-1.08(-6.31%)
Aug 27, 2007	18.74	18.95	17.03	17.05	845,716	-1.69(-9.00%)
Aug 24, 2007	18.05	19.20	17.91	18.74	658,079	+0.34(+1.82%)
Aug 23, 2007	19.45	19.71	18.32	18.41	742,074	-1.03(-5.28%)
Aug 22, 2007	19.56	20.13	18.81	19.43	790,606	+0.09(+0.46%)
Aug 21, 2007	19.10	19.48	18.32	19.34	815,025	+0.10(+0.51%)
Aug 20, 2007	18.59	19.51	18.35	19.25	855,148	+0.59(+3.17%)
Aug 17, 2007	17.96	19.62	16.44	18.65	1,236,925	+2.16(+13.11%)
Aug 16, 2007	15.41	17.09	15.31	16.49	1,635,908	+0.69(+4.37%)
Aug 15, 2007	18.79	19.06	15.32	15.80	1,611,204	-3.08(-16.31%)
Aug 14, 2007	19.77	19.88	18.60	18.88	856,161	-0.96(-4.83%)
Aug 13, 2007	19.89	20.42	18.65	19.84	767,303	-0.05(-0.25%)
Aug 10, 2007	20.37	21.09	19.32	19.89	1,561,152	-0.48(-2.37%)
Aug 09, 2007	19.54	21.64	18.55	20.37	2,371,815	+0.66(+3.35%)
Aug 08, 2007	18.03	22.28	17.93	19.71	3,439,742	+1.90(+10.70%)
Aug 07, 2007	16.63	17.89	16.28	17.80	1,391,875	+1.04(+6.18%)
Aug 06, 2007	17.10	17.27	15.46	16.77	1,544,940	+0.06(+0.35%)
Aug 03, 2007	16.98	18.27	16.59	16.71	1,878,464	-1.56(-8.54%)
Aug 02, 2007	18.19	18.90	18.05	18.27	1,776,765	+0.26(+1.42%)
Aug 01, 2007	18.55	19.25	16.19	18.01	2,990,095	-1.23(-6.41%)
Jul 31, 2007	19.55	19.88	19.10	19.25	1,578,992	-0.19(-0.96%)
Jul 30, 2007	19.60	19.74	19.15	19.43	1,146,879	+0.18(+0.92%)
Jul 27, 2007	19.36	19.68	18.63	19.26	1,715,705	-0.17(-0.86%)
Jul 26, 2007	19.96	20.13	18.95	19.42	1,729,262	-1.36(-6.55%)
Jul 25, 2007	21.96	21.96	20.33	20.79	1,420,050	-0.38(-1.77%)
Jul 24, 2007	21.91	22.03	20.98	21.16	1,508,928	-1.08(-4.84%)
Jul 23, 2007	23.54	23.69	22.21	22.24	1,120,609	-1.37(-5.81%)
Jul 20, 2007	23.65	23.77	23.01	23.61	1,270,259	-0.10(-0.42%)
Jul 19, 2007	23.84	24.08	23.62	23.71	381,574	-0.05(-0.21%)
Jul 18, 2007	24.28	24.66	23.37	23.76	1,128,248	-0.81(-3.29%)
Jul 17, 2007	25.12	25.17	24.44	24.57	1,125,776	-0.56(-2.24%)
Jul 16, 2007	25.35	25.65	24.93	25.13	786,452	-0.28(-1.09%)
Jul 13, 2007	24.90	25.66	24.73	25.40	1,284,850	+0.60(+2.43%)
Jul 12, 2007	24.51	24.94	24.21	24.80	921,412	+0.37(+1.49%)
Jul 11, 2007	24.34	24.60	23.91	24.44	983,521	-0.05(-0.20%)
Jul 10, 2007	25.64	25.64	24.43	24.49	1,643,120	-1.44(-5.56%)
Jul 09, 2007	26.25	26.25	25.82	25.93	1,318,488	-0.45(-1.72%)
Jul 06, 2007	25.17	26.61	25.42	26.38	1,356,396	+0.61(+2.37%)
Jul 05, 2007	25.72	25.87	25.36	25.77	712,488	+0.10(+0.38%)
Jul 03, 2007	26.30	26.62	25.66	25.67	632,039	-0.55(-2.11%)
Jul 02, 2007	26.39	26.40	25.66	26.22	1,053,309	-0.18(-0.67%)
Jun 29, 2007	27.31	27.38	26.19	26.40	849,372	-0.77(-2.83%)
Jun 28, 2007	27.24	27.62	27.06	27.17	692,426	-0.48(-1.75%)
Jun 27, 2007	26.76	27.65	26.36	27.65	782,078	+0.90(+3.36%)
Jun 26, 2007	27.29	27.64	26.65	26.76	787,263	-0.53(-1.95%)
Jun 25, 2007	27.54	28.00	27.10	27.29	720,256	-0.30(-1.07%)
Jun 22, 2007	28.39	28.40	27.31	27.59	988,182	-0.91(-3.19%)
Jun 21, 2007	28.38	28.65	27.89	28.49	611,674	+0.12(+0.42%)
Jun 20, 2007	28.87	28.99	28.38	28.38	804,487	-0.42(-1.47%)
Jun 19, 2007	29.01	29.12	28.38	28.80	689,589	-0.20(-0.68%)
Jun 18, 2007	29.43	29.60	28.69	29.00	734,069	-0.43(-1.48%)
Jun 15, 2007	29.95	30.16	29.35	29.43	804,487	-0.07(-0.23%)
Jun 14, 2007	29.41	29.78	29.18	29.50	605,696	+0.09(+0.30%)
Jun 13, 2007	29.61	29.98	28.82	29.41	859,302	-0.02(-0.07%)
Jun 12, 2007	29.97	30.10	29.29	29.43	948,160	-0.64(-2.13%)
Jun 11, 2007	31.58	31.58	29.96	30.07	1,068,530	-1.63(-5.14%)
Jun 08, 2007	30.84	31.81	30.09	31.70	1,341,194	+0.86(+2.78%)
Jun 07, 2007	32.67	32.13	30.66	30.84	1,714,450	-1.83(-5.59%)
Jun 06, 2007	34.18	33.31	32.57	32.67	749,571	-0.89(-2.65%)
Jun 05, 2007	34.17	34.23	33.31	33.56	709,752	-0.84(-2.44%)
Jun 04, 2007	34.01	34.62	33.66	34.40	528,185	+0.38(+1.13%)