Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.14	18.98	17.99	18.72	373,729	+0.33(+1.77%)
Nov 29, 2010	18.26	18.56	17.99	18.40	247,668	+0.14(+0.76%)
Nov 26, 2010	19.11	19.11	18.26	18.26	188,073	-1.03(-5.32%)
Nov 24, 2010	18.68	19.29	19.29	19.29	379,460	+0.93(+5.05%)
Nov 23, 2010	18.50	18.58	18.12	18.36	254,921	-0.40(-2.16%)
Nov 22, 2010	18.95	19.05	18.42	18.76	195,544	-0.30(-1.55%)
Nov 19, 2010	19.17	19.27	18.83	19.06	251,581	-0.19(-0.97%)
Nov 18, 2010	19.37	19.66	19.24	19.25	207,583	+0.16(+0.83%)
Nov 17, 2010	19.50	19.50	18.96	19.09	194,560	-0.43(-2.22%)
Nov 16, 2010	20.03	20.44	19.33	19.52	306,575	-0.73(-3.61%)
Nov 15, 2010	21.01	21.11	20.14	20.25	380,250	-0.77(-3.66%)
Nov 12, 2010	21.07	21.40	20.92	21.02	541,306	-0.24(-1.11%)
Nov 11, 2010	20.50	21.29	20.29	21.26	257,199	+0.49(+2.38%)
Nov 10, 2010	20.04	20.80	19.92	20.77	223,772	+0.77(+3.85%)
Nov 09, 2010	20.40	20.62	19.84	20.00	206,481	-0.35(-1.70%)
Nov 08, 2010	20.12	20.40	19.94	20.34	206,317	+0.17(+0.83%)
Nov 05, 2010	19.76	20.23	19.61	20.18	340,674	+0.45(+2.30%)
Nov 04, 2010	18.95	19.86	18.92	19.72	518,713	+1.15(+6.22%)
Nov 03, 2010	18.66	18.66	18.12	18.57	181,311	-0.11(-0.58%)
Nov 02, 2010	17.80	18.69	17.60	18.67	232,194	+1.06(+5.99%)
Nov 01, 2010	18.22	18.22	17.50	17.62	281,481	-0.45(-2.51%)
Oct 29, 2010	18.00	18.25	17.87	18.07	360,101	+0.02(+0.11%)
Oct 28, 2010	18.62	19.00	17.86	18.05	517,577	-0.38(-2.03%)
Oct 27, 2010	18.26	18.56	18.03	18.43	194,390	-0.16(-0.85%)
Oct 25, 2010	18.74	19.25	18.53	18.59	150,961	-0.03(-0.16%)
Oct 22, 2010	18.69	18.74	18.37	18.62	171,996	-0.05(-0.26%)
Oct 21, 2010	18.52	19.00	18.42	18.66	260,514	+0.28(+1.50%)
Oct 20, 2010	18.46	18.54	17.96	18.39	217,503	+0.01(+0.05%)
Oct 19, 2010	18.40	19.40	18.26	18.38	255,160	-0.23(-1.22%)
Oct 18, 2010	18.62	18.73	18.18	18.61	290,825	+0.08(+0.43%)
Oct 15, 2010	19.03	19.23	18.51	18.53	317,741	-0.41(-2.19%)
Oct 14, 2010	18.92	19.25	18.62	18.94	244,391	+0.04(+0.21%)
Oct 13, 2010	18.67	19.14	18.60	18.90	199,510	+0.19(+1.00%)
Oct 12, 2010	18.66	18.84	18.44	18.71	290,389	+0.06(+0.32%)
Oct 11, 2010	19.17	19.17	18.56	18.66	180,961	-0.50(-2.63%)
Oct 08, 2010	19.16	19.37	18.72	19.16	211,662	+0.20(+1.04%)
Oct 07, 2010	19.38	19.45	18.75	18.96	643	-0.23(-1.18%)
Oct 06, 2010	19.39	19.62	19.14	19.19	267,850	-0.29(-1.47%)
Oct 05, 2010	19.25	19.56	18.83	19.47	426,727	+0.39(+2.07%)
Oct 04, 2010	19.33	19.42	18.96	19.08	276,417	-0.38(-1.93%)
Oct 01, 2010	19.45	19.68	19.25	19.45	242,899	+0.09(+0.44%)
Sep 30, 2010	19.37	19.75	19.06	19.37	258,721	-0.07(-0.34%)
Sep 29, 2010	19.37	19.54	19.20	19.43	235,493	-0.08(-0.40%)
Sep 28, 2010	19.62	19.64	18.93	19.51	302	+0.02(+0.10%)
Sep 27, 2010	19.51	19.58	19.00	19.49	196,166	-0.04(-0.20%)
Sep 24, 2010	19.01	19.57	18.82	19.53	197,213	+0.92(+4.93%)
Sep 23, 2010	18.62	19.13	18.52	18.62	35,292	-0.42(-2.23%)
Sep 22, 2010	19.25	19.54	18.75	19.04	297,453	-0.31(-1.58%)
Sep 21, 2010	19.36	19.99	19.24	19.35	572,261	+0.05(+0.26%)
Sep 20, 2010	18.52	19.36	18.01	19.30	482,240	+1.02(+5.56%)
Sep 17, 2010	18.28	18.40	17.88	18.28	394,042	-0.64(-3.39%)
Sep 15, 2010	19.01	19.21	18.67	18.92	289,898	-0.24(-1.24%)
Sep 14, 2010	19.27	19.61	19.05	19.16	506	-0.13(-0.67%)
Sep 13, 2010	19.00	19.33	18.75	19.29	300,743	+0.58(+3.11%)
Sep 10, 2010	18.76	18.92	18.53	18.70	250,126	+0.07(+0.37%)
Sep 09, 2010	19.10	19.25	18.36	18.64	344,756	-0.09(-0.47%)
Sep 08, 2010	18.84	19.17	18.57	18.72	217,830	+0.01(+0.05%)
Sep 07, 2010	19.18	19.18	18.65	18.71	1,023	-0.49(-2.57%)
Sep 03, 2010	19.04	19.40	18.66	19.21	272,668	+0.48(+2.58%)
Sep 02, 2010	18.54	18.83	18.37	18.72	936	+0.13(+0.69%)