Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	25.74	25.92	25.00	25.48	252,222	-0.01(-0.04%)
Feb 25, 2011	25.08	25.53	24.83	25.49	192,703	+0.52(+2.10%)
Feb 24, 2011	24.74	25.13	24.28	24.96	664,747	+0.21(+0.84%)
Feb 23, 2011	25.11	25.58	24.13	24.76	347,019	-0.36(-1.41%)
Feb 22, 2011	25.76	26.24	25.07	25.11	622,265	-1.88(-6.95%)
Feb 18, 2011	26.68	27.06	26.49	26.99	337,626	+0.48(+1.82%)
Feb 17, 2011	26.16	26.65	26.01	26.50	371,828	+0.34(+1.28%)
Feb 16, 2011	25.78	26.42	25.74	26.17	306,231	+0.54(+2.12%)
Feb 15, 2011	25.42	25.97	25.42	25.62	351,087	-0.02(-0.08%)
Feb 14, 2011	25.49	25.70	25.11	25.64	409,617	-0.24(-0.92%)
Feb 11, 2011	24.60	26.12	24.38	25.88	1,337,604	+1.04(+4.17%)
Feb 10, 2011	25.02	25.36	24.63	24.84	419,190	-0.47(-1.87%)
Feb 09, 2011	24.24	25.39	24.22	25.32	626,711	+0.86(+3.51%)
Feb 08, 2011	23.32	24.52	23.05	24.46	433,588	+1.07(+4.56%)
Feb 07, 2011	22.80	23.77	22.73	23.39	215,735	+0.56(+2.46%)
Feb 04, 2011	23.04	23.20	22.41	22.83	499,980	-0.17(-0.73%)
Feb 03, 2011	23.19	23.19	22.20	23.00	456,044	+0.03(+0.13%)
Feb 02, 2011	22.93	23.12	22.59	22.97	288,453	+0.01(+0.04%)
Feb 01, 2011	22.91	23.24	22.70	22.96	288,101	+0.30(+1.31%)
Jan 31, 2011	22.85	23.05	22.28	22.66	264,728	+0.06(+0.26%)
Jan 28, 2011	23.49	23.59	22.52	22.60	225,630	-0.92(-3.90%)
Jan 27, 2011	23.50	24.12	22.86	23.52	309,776	-0.06(-0.25%)
Jan 26, 2011	23.10	24.06	22.93	23.58	243,865	+0.53(+2.31%)
Jan 25, 2011	22.93	23.35	22.45	23.05	206,650	-0.10(-0.43%)
Jan 24, 2011	22.53	23.22	22.53	23.15	180,371	+0.65(+2.90%)
Jan 21, 2011	22.90	23.00	22.22	22.49	273,170	-0.25(-1.08%)
Jan 20, 2011	22.80	23.40	22.61	22.74	389,606	-0.13(-0.56%)
Jan 19, 2011	23.83	23.94	22.77	22.87	379,241	-1.09(-4.53%)
Jan 18, 2011	24.02	25.08	23.24	23.96	891,105	-1.55(-6.08%)
Jan 14, 2011	24.77	25.80	24.71	25.51	283,199	+0.75(+3.03%)
Jan 13, 2011	24.28	24.78	24.05	24.76	203,702	+0.39(+1.62%)
Jan 12, 2011	24.50	24.82	24.14	24.36	238,047	+0.18(+0.73%)
Jan 11, 2011	24.77	25.10	24.13	24.18	277,322	-0.09(-0.37%)
Jan 10, 2011	24.53	24.53	23.90	24.27	309,357	-0.33(-1.32%)
Jan 07, 2011	24.97	25.44	24.00	24.60	480,277	-0.19(-0.76%)
Jan 06, 2011	23.60	24.82	23.56	24.78	1,205,064	+1.48(+6.35%)
Jan 05, 2011	22.15	23.42	22.11	23.30	733,384	+1.04(+4.65%)
Jan 04, 2011	22.68	22.68	21.92	22.27	276,867	-0.40(-1.78%)
Jan 03, 2011	21.95	22.75	21.95	22.67	312,046	+0.76(+3.47%)
Dec 31, 2010	22.29	22.48	21.75	21.91	246,077	-0.40(-1.81%)
Dec 30, 2010	22.10	22.48	22.03	22.32	148,658	+0.18(+0.80%)
Dec 29, 2010	22.40	22.47	22.14	22.14	156,875	-0.26(-1.15%)
Dec 28, 2010	22.67	22.73	22.36	22.40	223,261	-0.22(-0.96%)
Dec 27, 2010	22.11	22.73	21.95	22.61	157,915	+0.42(+1.91%)
Dec 23, 2010	23.02	23.09	22.13	22.19	246,551	-0.86(-3.73%)
Dec 22, 2010	22.39	23.18	22.14	23.05	401,325	+0.65(+2.91%)
Dec 21, 2010	22.12	22.41	21.79	22.40	173,684	+0.39(+1.79%)
Dec 20, 2010	21.76	22.33	21.60	22.00	317,815	+0.47(+2.20%)
Dec 17, 2010	21.04	21.64	20.54	21.53	624,488	+0.52(+2.49%)
Dec 16, 2010	20.75	21.17	20.75	21.00	336,247	+0.30(+1.43%)
Dec 15, 2010	20.78	21.36	20.66	20.71	209,643	-0.16(-0.76%)
Dec 14, 2010	21.40	21.50	20.75	20.87	233,041	-0.54(-2.54%)
Dec 13, 2010	21.13	21.48	20.93	21.41	314,635	+0.38(+1.83%)
Dec 10, 2010	21.14	21.22	20.66	21.02	367,709	-0.01(-0.05%)
Dec 09, 2010	21.72	21.72	21.02	21.03	213,952	-0.46(-2.16%)
Dec 08, 2010	21.57	21.65	21.05	21.50	236,000	-0.01(-0.05%)
Dec 07, 2010	21.70	21.81	21.48	21.51	312,758	+0.16(+0.74%)
Dec 06, 2010	21.06	21.47	20.65	21.35	182,530	+0.23(+1.07%)
Dec 03, 2010	20.72	21.23	20.19	21.12	403,717	+0.27(+1.28%)
Dec 02, 2010	19.44	21.34	19.44	20.86	568,108	+1.40(+7.20%)