Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	16.59	17.02	15.30	15.88	902,667	-0.75(-4.51%)
Oct 30, 2007	15.14	16.63	14.87	16.63	505,955	+1.13(+7.32%)
Oct 29, 2007	15.58	16.17	14.77	15.50	619,881	+0.05(+0.32%)
Oct 26, 2007	16.03	16.78	15.30	15.45	1,015,235	-0.34(-2.13%)
Oct 25, 2007	15.34	16.07	14.58	15.78	914,522	+0.22(+1.39%)
Oct 24, 2007	14.38	15.67	14.06	15.56	721,708	+1.13(+7.87%)
Oct 23, 2007	14.64	15.30	14.04	14.43	792,126	+0.51(+3.69%)
Oct 22, 2007	13.11	14.56	12.93	13.92	887,064	+0.81(+6.17%)
Oct 19, 2007	13.13	13.82	13.08	13.11	551,489	-0.12(-0.90%)
Oct 18, 2007	13.73	13.73	13.18	13.23	598,705	-0.57(-4.15%)
Oct 17, 2007	14.51	14.71	13.70	13.80	684,827	-0.51(-3.59%)
Oct 16, 2007	14.89	15.26	14.31	14.31	400,014	-0.91(-5.97%)
Oct 15, 2007	15.52	15.70	14.80	15.22	479,247	-0.30(-1.91%)
Oct 12, 2007	15.91	16.00	15.21	15.52	278,733	-0.38(-2.36%)
Oct 11, 2007	15.78	16.09	15.57	15.89	581,075	+0.32(+2.03%)
Oct 10, 2007	15.35	15.66	15.11	15.57	566,485	+0.29(+1.87%)
Oct 09, 2007	15.82	15.82	15.06	15.29	776,219	-0.51(-3.25%)
Oct 08, 2007	17.16	17.16	15.75	15.80	415,010	-1.22(-7.19%)
Oct 05, 2007	16.37	17.27	15.70	17.03	934,381	+0.93(+5.76%)
Oct 04, 2007	16.91	16.99	15.52	16.10	734,576	-0.41(-2.51%)
Oct 03, 2007	15.98	16.93	15.65	16.51	1,018,475	+0.53(+3.34%)
Oct 02, 2007	14.72	16.18	14.72	15.98	1,219,802	+1.48(+10.21%)
Oct 01, 2007	14.01	14.56	13.87	14.50	785,844	+0.56(+4.04%)
Sep 28, 2007	14.04	14.56	13.70	13.94	650,378	+0.02(+0.14%)
Sep 27, 2007	14.07	15.01	13.83	13.92	1,045,631	-0.06(-0.42%)
Sep 26, 2007	15.05	15.14	13.87	13.98	870,853	-0.84(-5.66%)
Sep 25, 2007	14.65	15.30	14.41	14.81	1,130,741	-0.14(-0.92%)
Sep 24, 2007	16.60	16.61	14.80	14.95	1,445,950	-1.49(-9.06%)
Sep 21, 2007	17.47	17.49	16.35	16.44	1,483,641	-0.88(-5.07%)
Sep 20, 2007	18.85	18.95	17.03	17.32	862,949	-1.47(-7.83%)
Sep 19, 2007	19.05	20.47	18.35	18.79	1,565,610	-0.09(-0.47%)
Sep 18, 2007	17.98	18.98	17.02	18.88	965,993	+1.17(+6.63%)
Sep 17, 2007	17.03	17.78	16.79	17.71	853,324	+0.53(+3.10%)
Sep 14, 2007	16.68	17.17	16.27	17.17	667,096	+0.13(+0.75%)
Sep 13, 2007	17.20	17.37	16.86	17.04	490,595	-0.04(-0.23%)
Sep 12, 2007	16.68	17.34	16.48	17.08	843,496	+0.31(+1.82%)
Sep 11, 2007	15.80	16.78	15.80	16.78	388,160	+1.04(+6.58%)
Sep 10, 2007	16.86	17.02	15.55	15.74	595,564	-1.27(-7.48%)
Sep 07, 2007	16.01	17.02	16.01	17.02	322,504	+0.50(+3.05%)
Sep 06, 2007	17.00	17.03	16.36	16.51	340,742	-0.41(-2.45%)
Sep 05, 2007	17.72	17.77	16.66	16.93	596,172	-1.14(-6.34%)
Sep 04, 2007	17.65	18.47	17.58	18.07	559,595	+0.19(+1.05%)
Aug 31, 2007	17.30	17.90	17.23	17.88	1,105,208	+1.19(+7.16%)
Aug 30, 2007	16.04	16.74	15.89	16.69	596,374	+0.45(+2.80%)
Aug 29, 2007	16.28	16.53	15.45	16.24	788,580	+0.26(+1.61%)
Aug 28, 2007	16.96	17.04	15.67	15.98	1,150,194	-1.08(-6.31%)
Aug 27, 2007	18.74	18.95	17.03	17.05	845,716	-1.69(-9.00%)
Aug 24, 2007	18.05	19.20	17.91	18.74	658,079	+0.34(+1.82%)
Aug 23, 2007	19.45	19.71	18.32	18.41	742,074	-1.03(-5.28%)
Aug 22, 2007	19.56	20.13	18.81	19.43	790,606	+0.09(+0.46%)
Aug 21, 2007	19.10	19.48	18.32	19.34	815,025	+0.10(+0.51%)
Aug 20, 2007	18.59	19.51	18.35	19.25	855,148	+0.59(+3.17%)
Aug 17, 2007	17.96	19.62	16.44	18.65	1,236,925	+2.16(+13.11%)
Aug 16, 2007	15.41	17.09	15.31	16.49	1,635,908	+0.69(+4.37%)
Aug 15, 2007	18.79	19.06	15.32	15.80	1,611,204	-3.08(-16.31%)
Aug 14, 2007	19.77	19.88	18.60	18.88	856,161	-0.96(-4.83%)
Aug 13, 2007	19.89	20.42	18.65	19.84	767,303	-0.05(-0.25%)
Aug 10, 2007	20.37	21.09	19.32	19.89	1,561,152	-0.48(-2.37%)
Aug 09, 2007	19.54	21.64	18.55	20.37	2,371,815	+0.66(+3.35%)
Aug 08, 2007	18.03	22.28	17.93	19.71	3,439,742	+1.90(+10.70%)
Aug 07, 2007	16.63	17.89	16.28	17.80	1,391,875	+1.04(+6.18%)
Aug 06, 2007	17.10	17.27	15.46	16.77	1,544,940	+0.06(+0.35%)
Aug 03, 2007	16.98	18.27	16.59	16.71	1,878,464	-1.56(-8.54%)
Aug 02, 2007	18.19	18.90	18.05	18.27	1,776,765	+0.26(+1.42%)