Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.84	32.39	31.60	31.70	757,373	-0.21(-0.65%)
Mar 29, 2007	32.61	32.84	31.62	31.91	697,898	-0.25(-0.77%)
Mar 28, 2007	32.89	32.90	31.91	32.16	1,195,890	-0.83(-2.51%)
Mar 27, 2007	32.96	33.17	32.16	32.98	1,384,183	-0.08(-0.24%)
Mar 26, 2007	33.86	33.86	32.47	33.06	1,068,631	-0.43(-1.30%)
Mar 23, 2007	33.69	34.83	33.27	33.50	1,383,536	-0.07(-0.21%)
Mar 22, 2007	34.54	35.04	33.42	33.57	1,244,423	-0.39(-1.16%)
Mar 21, 2007	32.57	34.02	32.19	33.96	1,197,410	+1.37(+4.21%)
Mar 20, 2007	32.60	32.97	31.74	32.59	979,772	+0.30(+0.92%)
Mar 19, 2007	32.70	32.92	32.09	32.29	1,059,917	+0.38(+1.17%)
Mar 16, 2007	32.54	33.18	31.91	31.92	1,266,004	-0.61(-1.88%)
Mar 15, 2007	31.75	32.89	31.69	32.53	965,891	+0.79(+2.49%)
Mar 14, 2007	31.41	32.13	30.26	31.74	1,468,342	+0.38(+1.23%)
Mar 13, 2007	33.53	33.42	31.04	31.36	1,705,331	-2.17(-6.48%)
Mar 12, 2007	34.19	34.61	33.36	33.53	1,004,191	-1.26(-3.63%)
Mar 09, 2007	35.22	35.53	33.57	34.79	1,006,724	+0.39(+1.15%)
Mar 08, 2007	34.84	35.12	34.18	34.40	645,515	+0.01(+0.03%)
Mar 07, 2007	34.85	35.28	34.32	34.39	807,932	-0.42(-1.22%)
Mar 06, 2007	34.71	35.27	34.15	34.81	887,570	+0.99(+2.92%)
Mar 05, 2007	36.86	36.86	33.78	33.82	1,229,528	-3.50(-9.39%)
Mar 02, 2007	37.98	38.35	37.33	37.33	466,177	-0.90(-2.35%)
Mar 01, 2007	37.31	38.61	36.52	38.23	696,903	-0.03(-0.08%)
Feb 28, 2007	38.39	38.54	37.80	38.25	613,194	-0.12(-0.31%)
Feb 27, 2007	39.48	39.48	38.02	38.37	757,576	-1.45(-3.64%)
Feb 26, 2007	40.30	40.42	39.53	39.82	450,311	-0.45(-1.13%)
Feb 23, 2007	41.24	41.30	39.59	40.28	654,938	-0.95(-2.30%)
Feb 22, 2007	42.64	42.64	41.02	41.23	564,965	-1.06(-2.50%)
Feb 21, 2007	42.04	42.58	41.62	42.28	505,591	-0.41(-0.97%)
Feb 20, 2007	42.93	43.27	42.50	42.70	306,597	-0.30(-0.69%)
Feb 16, 2007	42.98	43.19	41.51	42.99	754,941	+0.01(+0.02%)
Feb 15, 2007	42.29	43.18	42.29	42.98	501,639	+0.68(+1.61%)
Feb 14, 2007	41.77	42.92	41.57	42.30	542,973	+0.49(+1.18%)
Feb 13, 2007	40.82	42.02	40.82	41.81	552,765	+0.99(+2.42%)
Feb 12, 2007	41.55	41.60	40.36	40.82	629,268	-0.62(-1.50%)
Feb 09, 2007	43.28	43.28	41.32	41.44	722,113	-1.73(-4.00%)
Feb 08, 2007	44.36	44.36	42.32	43.17	873,689	-1.19(-2.69%)
Feb 07, 2007	44.77	45.11	44.06	44.36	335,473	-0.25(-0.55%)
Feb 06, 2007	44.63	44.86	43.89	44.61	507,009	-0.01(-0.02%)
Feb 05, 2007	45.62	45.72	44.53	44.62	591,713	-1.00(-2.19%)
Feb 02, 2007	43.91	46.04	43.82	45.62	762,135	+2.00(+4.59%)
Feb 01, 2007	43.91	44.43	43.05	43.61	566,890	-0.26(-0.58%)
Jan 31, 2007	42.16	44.27	42.07	43.87	633,255	+1.73(+4.10%)
Jan 30, 2007	42.83	42.90	41.98	42.14	341,451	-0.12(-0.28%)
Jan 29, 2007	42.74	43.03	41.97	42.26	512,886	-0.15(-0.35%)
Jan 26, 2007	43.72	43.84	42.04	42.41	801,650	-1.19(-2.74%)
Jan 25, 2007	45.50	45.83	43.14	43.60	732,347	-1.65(-3.64%)
Jan 24, 2007	45.37	45.67	44.18	45.25	369,415	-0.27(-0.59%)
Jan 23, 2007	44.56	46.41	44.52	45.52	706,105	+0.84(+1.88%)
Jan 22, 2007	45.01	45.24	44.15	44.68	281,368	-0.32(-0.70%)
Jan 19, 2007	44.09	45.23	43.66	45.00	426,763	+1.13(+2.56%)
Jan 18, 2007	44.12	44.61	43.69	43.87	366,578	+0.07(+0.16%)
Jan 17, 2007	43.16	44.24	43.16	43.80	549,159	+0.96(+2.23%)
Jan 16, 2007	42.62	43.24	42.40	42.84	474,992	+0.23(+0.53%)
Jan 12, 2007	42.69	43.06	42.23	42.62	310,852	-0.33(-0.76%)
Jan 11, 2007	42.04	43.22	41.91	42.94	311,764	+0.90(+2.14%)
Jan 10, 2007	42.53	42.95	41.95	42.04	525,044	-0.73(-1.71%)
Jan 09, 2007	42.85	42.97	41.84	42.77	426,966	-0.08(-0.18%)
Jan 08, 2007	44.18	44.18	42.13	42.85	485,327	-0.80(-1.83%)
Jan 05, 2007	43.28	44.21	43.18	43.65	343,376	-0.30(-0.67%)
Jan 04, 2007	44.46	44.46	42.93	43.95	635,180	-0.51(-1.15%)