Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.21	21.37	20.74	21.11	506,743	-0.14(-0.65%)
Feb 25, 2010	20.91	21.28	20.49	21.25	671,239	-0.01(-0.05%)
Feb 24, 2010	21.63	21.63	21.04	21.26	462,833	-0.16(-0.74%)
Feb 23, 2010	22.33	22.41	21.13	21.42	477,562	-0.97(-4.32%)
Feb 22, 2010	22.39	22.67	21.89	22.39	351,053	+0.11(+0.49%)
Feb 19, 2010	21.90	22.39	21.83	22.28	467,149	+0.38(+1.76%)
Feb 18, 2010	21.96	22.16	21.51	21.89	300,898	-0.24(-1.07%)
Feb 17, 2010	22.40	22.46	21.85	22.13	340,945	-0.16(-0.71%)
Feb 16, 2010	22.42	22.49	21.90	22.29	305,872	+0.13(+0.58%)
Feb 12, 2010	21.95	22.16	22.16	22.16	458,945	+0.06(+0.27%)
Feb 11, 2010	21.14	22.13	20.91	22.10	343,822	+0.91(+4.29%)
Feb 10, 2010	21.02	21.50	20.73	21.19	292,506	+0.09(+0.42%)
Feb 09, 2010	21.49	21.59	20.62	21.10	470,528	-0.21(-0.97%)
Feb 08, 2010	20.85	21.81	20.55	21.31	557,929	+0.46(+2.23%)
Feb 05, 2010	20.41	20.97	20.28	20.85	826,640	-0.48(-2.27%)
Feb 04, 2010	22.09	22.15	21.21	21.33	577,315	-1.03(-4.59%)
Feb 03, 2010	22.38	22.84	22.05	22.36	574,074	-0.38(-1.65%)
Feb 02, 2010	22.15	22.82	21.90	22.73	990,242	+0.97(+4.44%)
Feb 01, 2010	22.17	22.20	21.59	21.76	555,437	-0.34(-1.52%)
Jan 29, 2010	22.02	22.39	21.69	22.10	794,872	+0.25(+1.13%)
Jan 28, 2010	21.50	22.08	21.14	21.85	910,461	+0.45(+2.12%)
Jan 27, 2010	20.73	21.41	19.90	21.40	1,161,824	+0.31(+1.45%)
Jan 26, 2010	20.29	21.56	20.17	21.09	965,629	+0.81(+3.99%)
Jan 25, 2010	19.85	20.33	19.25	20.28	665,721	+0.68(+3.47%)
Jan 22, 2010	19.88	20.44	19.55	19.60	720,336	-0.33(-1.63%)
Jan 21, 2010	20.68	20.92	19.90	19.93	507,061	-0.67(-3.26%)
Jan 20, 2010	20.56	20.66	20.01	20.60	381,261	-0.21(-1.00%)
Jan 19, 2010	20.60	20.83	20.20	20.81	349,967	+0.33(+1.59%)
Jan 15, 2010	20.83	20.48	20.48	20.48	406,769	-0.19(-0.91%)
Jan 14, 2010	20.53	20.83	20.44	20.67	380,517	+0.12(+0.58%)
Jan 13, 2010	19.65	20.66	19.43	20.55	489,331	+0.97(+4.94%)
Jan 12, 2010	20.41	20.41	19.48	19.58	694,084	-1.04(-5.03%)
Jan 11, 2010	20.87	20.87	20.33	20.62	463,878	+0.00(+0.00%)
Jan 08, 2010	20.95	21.15	20.46	20.62	536,486	-0.38(-1.83%)
Jan 07, 2010	19.87	21.06	19.74	21.00	1,302,227	+1.53(+7.86%)
Jan 06, 2010	19.57	19.71	19.36	19.47	531,605	-0.24(-1.20%)
Jan 05, 2010	19.50	19.73	19.05	19.71	577,126	+0.13(+0.66%)
Jan 04, 2010	19.42	19.64	19.12	19.58	530,361	+0.50(+2.64%)
Dec 31, 2009	19.14	19.08	19.08	19.08	398,360	-0.12(-0.62%)
Dec 30, 2009	19.05	19.28	18.58	19.20	568,316	+0.07(+0.36%)
Dec 29, 2009	19.17	19.17	18.84	19.13	294,068	+0.10(+0.52%)
Dec 28, 2009	19.46	19.56	18.90	19.03	281,540	-0.44(-2.28%)
Dec 24, 2009	19.28	19.47	19.05	19.47	142,750	+0.27(+1.39%)
Dec 23, 2009	18.55	19.23	18.24	19.21	956,438	+1.18(+6.57%)
Dec 22, 2009	17.26	18.22	17.14	18.02	555,753	+0.85(+4.94%)
Dec 21, 2009	17.28	17.47	16.91	17.17	492,911	+0.02(+0.11%)
Dec 18, 2009	16.62	17.25	16.36	17.15	2,972,833	+0.63(+3.82%)
Dec 17, 2009	16.39	16.58	16.21	16.52	543,729	+0.42(+2.64%)
Dec 16, 2009	16.02	16.84	15.99	16.10	1,052,741	+0.28(+1.75%)
Dec 15, 2009	16.30	16.30	15.82	15.82	758,385	-0.51(-3.14%)
Dec 14, 2009	16.31	16.54	16.28	16.34	1,068,578	-0.38(-2.24%)
Dec 11, 2009	17.05	17.05	16.43	16.71	958,300	-0.22(-1.28%)
Dec 10, 2009	17.35	17.42	16.81	16.93	363,453	-0.27(-1.55%)
Dec 09, 2009	17.09	17.20	16.79	17.19	342,785	+0.08(+0.46%)
Dec 08, 2009	17.14	17.45	16.88	17.12	545,781	-0.17(-0.97%)
Dec 07, 2009	17.22	17.85	17.05	17.28	756,931	+0.14(+0.81%)
Dec 04, 2009	17.66	18.03	16.73	17.14	2,778,768	+0.03(+0.17%)
Dec 03, 2009	17.74	17.80	17.02	17.12	655,367	-0.69(-3.88%)
Dec 02, 2009	17.86	18.11	17.67	17.81	464,493	+0.02(+0.11%)