Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.84	19.34	18.26	18.49	406,234	-0.02(-0.11%)
Aug 30, 2011	18.12	18.73	17.82	18.51	292,971	+0.28(+1.52%)
Aug 29, 2011	17.18	18.25	17.18	18.23	328,797	+1.28(+7.57%)
Aug 26, 2011	16.15	17.05	15.95	16.95	350,540	+0.63(+3.87%)
Aug 25, 2011	16.29	16.52	15.61	16.31	428,053	+0.22(+1.35%)
Aug 24, 2011	15.48	16.36	15.16	16.10	853,330	+0.61(+3.95%)
Aug 23, 2011	15.22	15.54	14.93	15.49	499,791	+0.25(+1.62%)
Aug 22, 2011	15.92	15.93	15.01	15.24	332,306	-0.22(-1.40%)
Aug 19, 2011	15.71	16.35	15.39	15.46	299,886	-0.63(-3.93%)
Aug 18, 2011	16.77	16.77	15.93	16.09	345,700	-1.37(-7.86%)
Aug 17, 2011	17.97	18.01	17.12	17.46	217,676	-0.36(-1.99%)
Aug 16, 2011	17.70	18.19	17.57	17.81	220,686	-0.16(-0.88%)
Aug 15, 2011	17.32	18.00	17.24	17.97	270,925	+0.87(+5.08%)
Aug 12, 2011	17.31	17.68	16.82	17.10	221,993	+0.00(+0.00%)
Aug 11, 2011	16.27	17.45	15.75	17.10	562,501	+0.94(+5.80%)
Aug 10, 2011	17.11	17.17	16.10	16.17	710,971	-1.48(-8.39%)
Aug 09, 2011	18.59	17.83	15.82	17.65	817,252	+0.47(+2.76%)
Aug 08, 2011	18.59	19.06	16.78	17.17	652,195	-2.14(-11.09%)
Aug 05, 2011	20.53	20.88	18.75	19.31	675,032	-0.87(-4.30%)
Aug 04, 2011	21.03	21.23	20.12	20.18	673,105	-1.23(-5.76%)
Aug 03, 2011	20.88	21.77	20.16	21.42	511,850	+0.47(+2.26%)
Aug 02, 2011	21.46	21.85	20.94	20.94	437,864	-0.68(-3.15%)
Aug 01, 2011	22.02	22.13	21.37	21.62	514,766	+0.06(+0.27%)
Jul 29, 2011	22.11	22.36	20.85	21.57	805,711	+1.05(+5.10%)
Jul 28, 2011	20.70	21.60	20.48	20.52	399,517	-0.14(-0.67%)
Jul 27, 2011	21.17	21.22	20.59	20.66	291,963	-0.58(-2.74%)
Jul 26, 2011	21.80	21.80	21.10	21.24	177,435	-0.52(-2.40%)
Jul 25, 2011	21.61	21.98	21.48	21.76	208,702	-0.07(-0.32%)
Jul 22, 2011	21.66	21.95	21.66	21.83	168,542	-0.16(-0.72%)
Jul 21, 2011	21.92	22.25	21.74	21.99	310,526	+0.16(+0.72%)
Jul 20, 2011	22.24	22.26	21.61	21.83	344,145	-0.49(-2.21%)
Jul 19, 2011	21.54	22.33	21.46	22.33	345,415	+1.12(+5.26%)
Jul 18, 2011	21.51	21.84	21.01	21.21	366,767	-0.40(-1.87%)
Jul 15, 2011	22.43	22.53	21.43	21.61	568,551	-0.74(-3.31%)
Jul 14, 2011	23.09	23.42	22.26	22.35	709,848	-1.01(-4.31%)
Jul 13, 2011	23.03	23.53	22.81	23.36	480,479	+0.54(+2.38%)
Jul 12, 2011	22.46	23.01	22.35	22.82	229,937	+0.19(+0.83%)
Jul 11, 2011	23.29	23.29	22.36	22.63	293,756	-0.95(-4.02%)
Jul 08, 2011	23.01	23.60	22.87	23.58	284,563	+0.22(+0.93%)
Jul 07, 2011	23.00	23.38	22.68	23.36	284,440	+0.71(+3.14%)
Jul 06, 2011	22.57	22.92	22.34	22.65	209,879	-0.03(-0.13%)
Jul 05, 2011	22.81	22.94	22.28	22.68	222,821	-0.10(-0.43%)
Jul 01, 2011	22.27	23.09	22.21	22.78	233,031	+0.51(+2.30%)
Jun 30, 2011	22.25	22.40	22.09	22.27	287,244	+0.04(+0.18%)
Jun 29, 2011	23.31	23.32	22.12	22.23	354,418	-1.07(-4.58%)
Jun 28, 2011	22.72	23.40	22.70	23.29	365,970	+0.54(+2.39%)
Jun 27, 2011	22.50	22.82	22.20	22.75	337,930	+0.21(+0.92%)
Jun 24, 2011	22.60	22.99	22.29	22.54	797,067	-0.05(-0.22%)
Jun 23, 2011	21.96	22.66	21.94	22.59	535,585	+0.28(+1.24%)
Jun 22, 2011	22.35	22.86	22.20	22.32	230,017	-0.11(-0.48%)
Jun 21, 2011	22.08	22.51	21.89	22.42	254,701	+0.57(+2.62%)
Jun 20, 2011	21.71	21.90	21.68	21.85	201,977	+0.60(+2.83%)
Jun 17, 2011	21.48	21.88	21.25	21.25	828,282	+0.00(+0.00%)
Jun 16, 2011	20.96	21.90	20.96	21.25	454,404	+0.38(+1.84%)
Jun 15, 2011	21.05	21.22	20.63	20.86	617,930	-0.49(-2.31%)
Jun 14, 2011	21.06	21.56	20.98	21.36	385,273	+0.57(+2.75%)
Jun 13, 2011	21.46	21.53	20.63	20.79	802,860	-0.64(-2.99%)
Jun 10, 2011	21.70	21.72	20.96	21.43	288,507	-0.38(-1.76%)
Jun 09, 2011	21.80	22.15	21.72	21.81	147,072	+0.08(+0.36%)
Jun 08, 2011	21.98	22.11	21.71	21.73	190,689	-0.40(-1.83%)
Jun 07, 2011	22.35	22.70	22.13	22.14	138,382	-0.16(-0.71%)
Jun 06, 2011	23.13	23.19	22.21	22.30	277,680	-0.84(-3.63%)