Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	11.04	12.04	10.68	12.01	915,599	+0.97(+8.76%)
Dec 30, 2008	9.505	11.33	9.199	11.04	902,612	+1.55(+16.32%)
Dec 29, 2008	10.25	10.51	9.436	9.495	790,265	-0.84(-8.12%)
Dec 26, 2008	10.65	11.13	10.11	10.33	509,492	-0.18(-1.69%)
Dec 24, 2008	11.12	11.12	10.42	10.51	274,024	-0.65(-5.84%)
Dec 23, 2008	11.34	11.51	10.69	11.16	889,781	-0.14(-1.22%)
Dec 22, 2008	14.27	14.41	10.86	11.30	1,489,256	-2.92(-20.54%)
Dec 19, 2008	14.66	15.14	14.18	14.22	1,573,074	+0.01(+0.07%)
Dec 18, 2008	13.56	14.60	13.55	14.21	909,207	+0.40(+2.93%)
Dec 17, 2008	13.48	14.29	12.98	13.81	939,477	-0.02(-0.14%)
Dec 16, 2008	11.25	13.99	10.96	13.83	1,036,222	+2.97(+27.36%)
Dec 15, 2008	13.09	13.29	10.81	10.86	1,227,214	-1.93(-15.12%)
Dec 12, 2008	11.35	12.95	11.00	12.79	1,188,346	+0.70(+5.80%)
Dec 11, 2008	14.53	14.80	11.79	12.09	1,022,160	-2.68(-18.17%)
Dec 10, 2008	13.63	14.85	12.72	14.78	798,975	+1.31(+9.75%)
Dec 09, 2008	13.74	14.73	13.06	13.46	964,130	-0.66(-4.68%)
Dec 08, 2008	13.87	14.42	12.91	14.12	815,354	+0.94(+7.11%)
Dec 05, 2008	12.08	13.83	11.28	13.19	983,445	+0.83(+6.71%)
Dec 04, 2008	11.14	13.25	11.14	12.36	1,624,965	+1.02(+8.96%)
Dec 03, 2008	10.57	12.12	9.219	11.34	1,265,261	+1.59(+16.30%)
Dec 02, 2008	9.634	10.37	9.180	9.752	1,254,879	+0.20(+2.07%)
Dec 01, 2008	11.69	11.96	9.495	9.555	895,718	-2.68(-21.94%)
Nov 28, 2008	11.81	12.30	11.69	12.24	350,543	+0.55(+4.73%)
Nov 26, 2008	9.130	12.54	9.031	11.69	1,507,576	+2.14(+22.44%)
Nov 25, 2008	8.755	10.86	8.291	9.545	2,126,668	+1.02(+11.92%)
Nov 24, 2008	6.712	8.765	6.416	8.528	1,508,908	+2.12(+33.13%)
Nov 21, 2008	7.077	7.097	5.034	6.406	1,676,845	-0.35(-5.12%)
Nov 20, 2008	6.593	7.946	6.416	6.751	1,098,136	-0.10(-1.44%)
Nov 19, 2008	9.061	9.081	6.781	6.850	1,220,290	-2.19(-24.24%)
Nov 18, 2008	9.357	9.722	8.528	9.041	645,360	-0.22(-2.35%)
Nov 17, 2008	9.989	10.11	9.012	9.258	831,010	-0.91(-8.93%)
Nov 14, 2008	11.31	12.42	10.17	10.17	0	-1.44(-12.42%)
Nov 13, 2008	10.53	11.75	8.933	11.61	1,312,246	+1.17(+11.26%)
Nov 12, 2008	10.85	11.08	10.10	10.43	1,142,079	-0.81(-7.20%)
Nov 11, 2008	11.14	11.99	10.47	11.24	819,501	-0.08(-0.70%)
Nov 10, 2008	13.52	13.52	10.74	11.32	1,166,000	-1.99(-14.97%)
Nov 07, 2008	13.57	14.37	12.85	13.32	0	-0.14(-1.03%)
Nov 06, 2008	14.45	14.65	13.08	13.45	783,637	-1.26(-8.59%)
Nov 05, 2008	16.37	17.02	14.60	14.72	731,097	-2.08(-12.40%)
Nov 04, 2008	15.50	17.44	15.30	16.80	979,669	+1.88(+12.57%)
Nov 03, 2008	13.69	15.30	13.56	14.92	724,053	+1.37(+10.12%)
Oct 31, 2008	12.60	14.16	11.96	13.55	888,721	+0.82(+6.43%)
Oct 30, 2008	11.02	12.83	10.86	12.73	1,070,289	+2.31(+22.16%)
Oct 29, 2008	9.199	11.95	9.022	10.42	3,678,505	+1.69(+19.32%)
Oct 28, 2008	12.99	13.13	7.413	8.735	4,167,606	-3.94(-31.07%)
Oct 27, 2008	12.33	13.50	12.00	12.67	736,541	+0.25(+1.99%)
Oct 24, 2008	11.52	14.04	10.90	12.43	547,167	-1.12(-8.24%)
Oct 23, 2008	15.15	15.42	11.49	13.54	787,665	-1.38(-9.26%)
Oct 22, 2008	13.92	15.35	13.50	14.92	517,670	+0.47(+3.28%)
Oct 21, 2008	15.66	16.52	14.21	14.45	823,358	-1.77(-10.90%)
Oct 20, 2008	14.99	16.23	14.80	16.22	796,476	+1.42(+9.61%)
Oct 17, 2008	14.24	15.31	13.72	14.80	674,758	-0.51(-3.35%)
Oct 16, 2008	14.67	15.65	13.42	15.31	551,647	+0.76(+5.22%)
Oct 15, 2008	15.79	16.26	13.51	14.55	614,562	-1.71(-10.50%)
Oct 14, 2008	18.25	18.63	15.55	16.26	771,351	-0.88(-5.13%)
Oct 13, 2008	14.87	17.14	14.16	17.14	839,328	+3.32(+24.00%)
Oct 10, 2008	12.47	16.14	12.47	13.82	0	+0.10(+0.72%)
Oct 09, 2008	16.00	16.60	13.34	13.72	988,075	-2.18(-13.72%)
Oct 08, 2008	14.75	17.77	13.81	15.90	1,304,476	+1.09(+7.33%)
Oct 07, 2008	19.72	19.74	14.18	14.82	1,390,025	-4.63(-23.81%)
Oct 06, 2008	19.75	20.17	17.92	19.44	1,132,571	-1.28(-6.19%)
Oct 03, 2008	23.97	24.69	20.29	20.73	0	-2.62(-11.20%)
Oct 02, 2008	25.01	25.34	23.08	23.34	571,630	-1.77(-7.04%)