Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2007	33.68	34.80	33.68	34.01	849,069	-0.23(-0.66%)
May 31, 2007	34.45	34.97	34.01	34.24	644,603	-0.28(-0.80%)
May 30, 2007	34.54	35.04	34.00	34.51	494,648	-0.03(-0.09%)
May 29, 2007	34.53	35.09	34.01	34.54	676,823	+0.00(+0.00%)
May 25, 2007	35.45	35.45	33.91	34.54	739,541	-0.18(-0.51%)
May 24, 2007	36.17	36.78	34.58	34.72	1,179,624	-0.65(-1.84%)
May 23, 2007	36.01	36.85	35.31	35.37	849,372	-0.39(-1.10%)
May 22, 2007	34.39	35.93	34.26	35.77	871,764	+1.57(+4.59%)
May 21, 2007	33.69	34.70	33.62	34.20	795,034	+0.64(+1.91%)
May 18, 2007	33.69	33.91	33.06	33.56	678,039	-0.30(-0.87%)
May 17, 2007	32.74	34.02	32.59	33.85	947,248	+1.12(+3.41%)
May 16, 2007	32.22	32.77	31.93	32.74	559,392	+0.51(+1.59%)
May 15, 2007	32.94	33.09	32.09	32.22	634,167	-0.56(-1.72%)
May 14, 2007	33.32	33.43	32.62	32.79	452,499	-0.53(-1.60%)
May 11, 2007	33.61	34.18	33.06	33.32	550,375	+0.03(+0.09%)
May 10, 2007	34.90	34.91	33.17	33.29	1,365,501	-1.90(-5.41%)
May 09, 2007	34.93	35.30	34.26	35.20	564,863	+0.33(+0.93%)
May 08, 2007	34.30	34.94	33.65	34.87	494,344	+0.37(+1.06%)
May 07, 2007	34.94	35.23	34.44	34.50	548,652	-0.43(-1.24%)
May 04, 2007	35.14	35.40	34.66	34.94	773,179	-0.20(-0.56%)
May 03, 2007	34.98	35.77	34.75	35.14	928,818	+0.35(+0.99%)
May 02, 2007	34.77	35.04	34.55	34.79	901,755	+0.15(+0.43%)