Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.21	15.30	14.76	14.94	524,676	-0.68(-4.36%)
Sep 29, 2011	15.37	15.63	14.99	15.62	312,529	+0.72(+4.83%)
Sep 28, 2011	15.52	15.52	14.86	14.90	323,625	-0.56(-3.64%)
Sep 27, 2011	15.57	16.14	15.26	15.47	455,505	+0.38(+2.49%)
Sep 26, 2011	15.09	15.27	14.43	15.09	342,232	+0.17(+1.12%)
Sep 23, 2011	14.64	15.09	14.52	14.92	465,679	+0.31(+2.09%)
Sep 22, 2011	15.03	15.54	14.31	14.62	635,424	-1.08(-6.86%)
Sep 21, 2011	16.87	17.13	15.68	15.69	643,072	-1.25(-7.40%)
Sep 20, 2011	17.14	17.37	16.90	16.95	566,902	-0.02(-0.12%)
Sep 19, 2011	16.76	17.08	16.44	16.97	332,808	-0.15(-0.87%)
Sep 16, 2011	17.14	17.54	16.96	17.12	621,368	+0.00(+0.00%)
Sep 15, 2011	17.02	17.23	16.51	17.12	260,606	+0.34(+2.00%)
Sep 14, 2011	16.34	17.18	15.99	16.78	323,542	+0.64(+3.98%)
Sep 13, 2011	16.33	16.66	15.95	16.14	619,196	-0.06(-0.37%)
Sep 12, 2011	15.94	16.39	15.48	16.20	589,770	-0.15(-0.91%)
Sep 09, 2011	16.79	16.79	15.92	16.35	384,357	-0.71(-4.17%)
Sep 08, 2011	17.28	17.80	16.96	17.06	309,445	-0.49(-2.81%)
Sep 07, 2011	16.92	17.57	16.92	17.55	241,243	+0.98(+5.90%)
Sep 06, 2011	16.20	16.85	16.07	16.57	399,178	-0.17(-1.00%)
Sep 02, 2011	17.06	17.26	16.60	16.74	324,114	-0.79(-4.50%)
Sep 01, 2011	18.54	18.75	17.36	17.53	298,992	-0.96(-5.18%)
Aug 31, 2011	18.84	19.35	18.26	18.49	406,201	-0.02(-0.11%)
Aug 30, 2011	18.12	18.73	17.83	18.51	292,946	+0.28(+1.52%)
Aug 29, 2011	17.18	18.25	17.18	18.23	328,769	+1.28(+7.57%)
Aug 26, 2011	16.15	17.06	15.95	16.95	350,511	+0.63(+3.87%)
Aug 25, 2011	16.30	16.52	15.62	16.32	428,017	+0.22(+1.35%)
Aug 24, 2011	15.48	16.37	15.16	16.10	853,259	+0.61(+3.95%)
Aug 23, 2011	15.22	15.55	14.93	15.49	499,749	+0.25(+1.62%)
Aug 22, 2011	15.92	15.93	15.01	15.24	332,278	-0.22(-1.40%)
Aug 19, 2011	15.71	16.36	15.39	15.46	299,861	-0.63(-3.93%)
Aug 18, 2011	16.77	16.77	15.93	16.09	345,671	-1.37(-7.86%)
Aug 17, 2011	17.97	18.01	17.12	17.46	217,658	-0.36(-1.99%)
Aug 16, 2011	17.70	18.19	17.57	17.82	220,667	-0.16(-0.88%)
Aug 15, 2011	17.32	18.00	17.24	17.97	270,903	+0.87(+5.08%)
Aug 12, 2011	17.31	17.68	16.82	17.11	221,974	+0.00(+0.00%)
Aug 11, 2011	16.27	17.45	15.75	17.11	562,454	+0.94(+5.80%)
Aug 10, 2011	17.12	17.17	16.10	16.17	710,912	-1.48(-8.39%)
Aug 09, 2011	18.60	17.84	15.82	17.65	817,184	+0.47(+2.76%)
Aug 08, 2011	18.60	19.06	16.78	17.17	652,141	-2.14(-11.09%)
Aug 05, 2011	20.53	20.89	18.75	19.32	674,975	-0.87(-4.30%)
Aug 04, 2011	21.03	21.23	20.13	20.19	673,048	-1.23(-5.76%)
Aug 03, 2011	20.89	21.77	20.17	21.42	511,808	+0.47(+2.26%)
Aug 02, 2011	21.46	21.85	20.95	20.95	437,827	-0.68(-3.15%)
Aug 01, 2011	22.02	22.13	21.37	21.63	514,723	+0.06(+0.27%)
Jul 29, 2011	22.11	22.37	20.86	21.57	805,644	+1.05(+5.10%)
Jul 28, 2011	20.70	21.61	20.48	20.52	399,484	-0.14(-0.67%)
Jul 27, 2011	21.17	21.22	20.59	20.66	291,938	-0.58(-2.74%)
Jul 26, 2011	21.80	21.80	21.10	21.24	177,420	-0.52(-2.40%)
Jul 25, 2011	21.62	21.98	21.48	21.76	208,685	-0.07(-0.32%)
Jul 22, 2011	21.67	21.95	21.67	21.83	168,528	-0.16(-0.72%)
Jul 21, 2011	21.92	22.25	21.74	21.99	310,500	+0.16(+0.72%)
Jul 20, 2011	22.24	22.26	21.62	21.83	344,116	-0.49(-2.21%)
Jul 19, 2011	21.54	22.33	21.46	22.33	345,386	+1.12(+5.26%)
Jul 18, 2011	21.51	21.84	21.01	21.21	366,736	-0.40(-1.87%)
Jul 15, 2011	22.44	22.53	21.43	21.62	568,503	-0.74(-3.31%)
Jul 14, 2011	23.09	23.42	22.26	22.36	709,788	-1.01(-4.31%)
Jul 13, 2011	23.03	23.53	22.81	23.36	480,439	+0.54(+2.38%)
Jul 12, 2011	22.47	23.01	22.36	22.82	229,918	+0.19(+0.83%)
Jul 11, 2011	23.29	23.29	22.37	22.63	293,732	-0.95(-4.02%)
Jul 08, 2011	23.01	23.60	22.87	23.58	284,540	+0.22(+0.93%)
Jul 07, 2011	23.00	23.38	22.68	23.36	284,416	+0.71(+3.14%)
Jul 06, 2011	22.57	22.92	22.34	22.65	209,861	-0.03(-0.13%)
Jul 05, 2011	22.81	22.94	22.28	22.68	222,803	-0.10(-0.43%)