Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.28	19.66	18.97	19.28	259,905	-0.07(-0.34%)
Sep 29, 2010	19.28	19.45	19.11	19.35	236,571	-0.08(-0.40%)
Sep 28, 2010	19.53	19.55	18.85	19.43	304	+0.02(+0.10%)
Sep 27, 2010	19.43	19.49	18.91	19.41	197,064	-0.04(-0.20%)
Sep 24, 2010	18.92	19.48	18.74	19.44	198,116	+0.91(+4.93%)
Sep 23, 2010	18.53	19.04	18.43	18.53	35,453	-0.42(-2.23%)
Sep 22, 2010	19.16	19.45	18.67	18.95	298,815	-0.30(-1.58%)
Sep 21, 2010	19.27	19.90	19.15	19.26	574,881	+0.05(+0.26%)
Sep 20, 2010	18.43	19.27	17.93	19.21	484,447	+1.01(+5.56%)
Sep 17, 2010	18.20	18.31	17.79	18.20	395,846	-0.64(-3.39%)
Sep 15, 2010	18.92	19.12	18.59	18.84	291,225	-0.24(-1.24%)
Sep 14, 2010	19.18	19.52	18.96	19.07	508	-0.13(-0.67%)
Sep 13, 2010	18.91	19.24	18.67	19.20	302,120	+0.58(+3.11%)
Sep 10, 2010	18.68	18.84	18.44	18.62	251,271	+0.07(+0.37%)
Sep 09, 2010	19.01	19.16	18.28	18.55	346,334	-0.09(-0.47%)
Sep 08, 2010	18.76	19.08	18.48	18.64	218,828	+0.01(+0.05%)
Sep 07, 2010	19.09	19.09	18.56	18.63	1,027	-0.49(-2.57%)
Sep 03, 2010	18.95	19.31	18.58	19.12	273,916	+0.48(+2.58%)
Sep 02, 2010	18.46	18.75	18.29	18.64	940	+0.13(+0.69%)
Sep 01, 2010	17.94	18.53	17.69	18.51	411,334	+1.03(+5.90%)
Aug 31, 2010	17.46	17.72	16.77	17.48	5,540	+0.37(+2.18%)
Aug 30, 2010	17.35	17.53	17.07	17.11	353,329	-0.03(-0.17%)
Aug 27, 2010	17.51	17.57	16.73	17.14	472,064	+0.15(+0.87%)
Aug 26, 2010	17.41	17.46	16.80	16.99	720	-0.37(-2.15%)
Aug 25, 2010	16.46	17.40	16.32	17.36	713	+0.79(+4.74%)
Aug 24, 2010	15.83	16.83	15.48	16.58	2,897	+0.48(+2.99%)
Aug 23, 2010	16.95	17.09	16.09	16.09	268,607	-0.76(-4.49%)
Aug 20, 2010	17.07	17.07	16.63	16.85	191,829	-0.28(-1.66%)
Aug 19, 2010	17.48	17.48	16.65	17.14	2,490	-0.45(-2.57%)
Aug 18, 2010	16.81	17.77	16.64	17.59	11,176	+0.85(+5.11%)
Aug 17, 2010	16.24	16.95	16.00	16.73	1,720	+0.79(+4.93%)
Aug 16, 2010	15.98	16.35	15.83	15.95	192,348	-0.19(-1.16%)
Aug 13, 2010	16.13	16.59	15.97	16.13	241,639	-0.16(-0.96%)
Aug 12, 2010	16.33	16.78	16.16	16.29	430	-0.37(-2.24%)
Aug 11, 2010	16.84	17.21	16.59	16.66	3,122	-0.82(-4.67%)
Aug 10, 2010	17.79	17.92	17.16	17.48	436,630	-0.55(-3.05%)
Aug 09, 2010	17.27	18.03	17.27	18.03	680,446	+1.15(+6.81%)
Aug 06, 2010	16.88	16.92	16.38	16.88	259,522	+0.20(+1.18%)
Aug 05, 2010	16.89	17.02	16.46	16.68	264,488	-0.44(-2.58%)
Aug 04, 2010	17.12	17.35	16.90	17.13	342,915	+0.19(+1.10%)
Aug 03, 2010	17.61	17.61	16.87	16.94	292,343	-0.74(-4.17%)
Aug 02, 2010	17.48	17.82	17.12	17.68	340,997	+0.40(+2.33%)
Jul 30, 2010	17.27	17.78	16.39	17.27	487,919	+0.40(+2.39%)
Jul 29, 2010	16.86	17.11	16.42	16.87	514,485	+0.32(+1.96%)
Jul 28, 2010	16.55	17.99	16.34	16.55	1,157	-1.11(-6.29%)
Jul 27, 2010	18.11	18.11	17.48	17.66	610	-0.23(-1.26%)
Jul 26, 2010	17.29	17.96	17.19	17.88	338,402	+0.61(+3.53%)
Jul 23, 2010	16.50	17.28	16.23	17.27	329,503	+0.63(+3.78%)
Jul 22, 2010	16.07	16.68	15.84	16.64	349,999	+0.87(+5.55%)
Jul 21, 2010	16.64	16.65	15.75	15.77	326,927	-0.53(-3.26%)
Jul 20, 2010	14.92	16.34	14.92	16.30	439,472	+1.06(+6.96%)
Jul 19, 2010	15.52	15.60	15.00	15.24	328,942	-0.29(-1.84%)
Jul 16, 2010	15.52	16.49	15.41	15.52	574,682	-1.08(-6.51%)
Jul 15, 2010	16.21	16.68	15.77	16.61	839,857	+0.39(+2.42%)
Jul 14, 2010	16.92	16.92	15.99	16.21	496,795	-0.91(-5.34%)
Jul 13, 2010	17.13	17.23	16.42	17.13	2,828	+1.24(+7.79%)
Jul 12, 2010	16.57	16.57	15.77	15.89	783,411	-0.68(-4.09%)
Jul 09, 2010	16.57	16.59	15.69	16.57	317,309	+0.81(+5.11%)
Jul 08, 2010	15.76	16.07	15.43	15.76	860	+0.10(+0.63%)
Jul 07, 2010	15.48	15.77	15.29	15.66	782,882	+0.26(+1.66%)
Jul 06, 2010	15.41	16.35	15.32	15.41	1,588	-0.44(-2.79%)
Jul 02, 2010	15.85	16.03	15.60	15.85	437,085	+0.00(+0.00%)