Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.45	34.97	34.01	34.24	644,549	-0.28(-0.80%)
May 30, 2007	34.55	35.04	34.00	34.52	494,607	-0.03(-0.09%)
May 29, 2007	34.54	35.09	34.01	34.55	676,767	+0.00(+0.00%)
May 25, 2007	35.45	35.45	33.91	34.55	739,479	-0.18(-0.51%)
May 24, 2007	36.18	36.79	34.59	34.72	1,179,525	-0.65(-1.84%)
May 23, 2007	36.02	36.86	35.32	35.38	849,302	-0.39(-1.10%)
May 22, 2007	34.39	35.93	34.26	35.77	871,692	+1.57(+4.59%)
May 21, 2007	33.69	34.70	33.62	34.20	794,968	+0.64(+1.91%)
May 18, 2007	33.69	33.91	33.07	33.56	677,982	-0.30(-0.87%)
May 17, 2007	32.74	34.02	32.59	33.86	947,169	+1.12(+3.41%)
May 16, 2007	32.23	32.77	31.93	32.74	559,345	+0.51(+1.59%)
May 15, 2007	32.95	33.10	32.09	32.23	634,114	-0.56(-1.72%)
May 14, 2007	33.32	33.43	32.62	32.79	452,461	-0.53(-1.60%)
May 11, 2007	33.61	34.18	33.07	33.32	550,329	+0.03(+0.09%)
May 10, 2007	34.90	34.91	33.17	33.29	1,365,387	-1.90(-5.41%)
May 09, 2007	34.93	35.31	34.26	35.20	564,816	+0.33(+0.93%)
May 08, 2007	34.30	34.94	33.65	34.87	494,303	+0.37(+1.06%)
May 07, 2007	34.94	35.24	34.44	34.51	548,606	-0.43(-1.24%)
May 04, 2007	35.14	35.41	34.66	34.94	773,115	-0.20(-0.56%)
May 03, 2007	34.98	35.77	34.75	35.14	928,741	+0.35(+0.99%)
May 02, 2007	34.77	35.04	34.56	34.79	901,680	+0.15(+0.43%)
May 01, 2007	34.54	35.09	33.36	34.65	1,153,958	+0.29(+0.83%)
Apr 30, 2007	34.72	35.01	34.25	34.36	1,241,077	-0.27(-0.77%)
Apr 27, 2007	35.63	35.98	34.56	34.63	1,716,542	-1.84(-5.04%)
Apr 26, 2007	34.51	38.22	33.37	36.46	5,193,775	+4.32(+13.45%)
Apr 25, 2007	32.68	32.82	31.79	32.14	1,258,503	-0.43(-1.33%)
Apr 24, 2007	32.97	33.20	31.90	32.57	725,498	-0.39(-1.17%)
Apr 23, 2007	33.32	33.50	32.64	32.96	542,629	-0.31(-0.92%)
Apr 20, 2007	33.31	33.74	32.99	33.26	956,997	+0.56(+1.72%)
Apr 19, 2007	32.82	33.68	32.45	32.70	943,826	-0.41(-1.25%)
Apr 18, 2007	32.61	33.41	31.59	33.12	1,225,596	+0.50(+1.54%)
Apr 17, 2007	32.38	33.09	32.33	32.61	778,687	+0.65(+2.04%)
Apr 16, 2007	31.57	32.19	31.48	31.96	671,194	+0.69(+2.21%)
Apr 13, 2007	31.88	32.03	31.08	31.27	1,022,343	-0.61(-1.92%)
Apr 12, 2007	30.60	31.96	30.16	31.88	1,449,780	+1.28(+4.19%)
Apr 11, 2007	31.08	31.08	30.25	30.60	1,124,770	-0.47(-1.52%)
Apr 10, 2007	30.84	31.14	30.64	31.07	743,329	+0.17(+0.54%)
Apr 09, 2007	30.90	31.08	30.50	30.90	520,138	+0.04(+0.13%)
Apr 05, 2007	30.80	31.10	30.35	30.86	623,578	+0.34(+1.10%)
Apr 04, 2007	31.42	31.42	30.46	30.53	779,193	-0.89(-2.83%)
Apr 03, 2007	30.69	31.70	30.60	31.42	1,053,750	+0.59(+1.92%)
Apr 02, 2007	31.62	31.75	30.65	30.83	763,287	-0.88(-2.77%)
Mar 30, 2007	31.84	32.39	31.61	31.70	757,310	-0.21(-0.65%)
Mar 29, 2007	32.61	32.84	31.62	31.91	697,840	-0.25(-0.77%)
Mar 28, 2007	32.89	32.90	31.91	32.16	1,195,790	-0.83(-2.51%)
Mar 27, 2007	32.97	33.17	32.16	32.99	1,384,067	-0.08(-0.24%)
Mar 26, 2007	33.87	33.87	32.47	33.07	1,068,542	-0.43(-1.30%)
Mar 23, 2007	33.69	34.83	33.27	33.50	1,383,421	-0.07(-0.21%)
Mar 22, 2007	34.55	35.04	33.42	33.57	1,244,319	-0.39(-1.16%)
Mar 21, 2007	32.57	34.02	32.20	33.96	1,197,310	+1.37(+4.21%)
Mar 20, 2007	32.60	32.98	31.74	32.59	979,691	+0.30(+0.92%)
Mar 19, 2007	32.70	32.92	32.09	32.30	1,059,829	+0.38(+1.17%)
Mar 16, 2007	32.54	33.18	31.91	31.92	1,265,898	-0.61(-1.88%)
Mar 15, 2007	31.75	32.89	31.69	32.53	965,811	+0.79(+2.49%)
Mar 14, 2007	31.41	32.13	30.26	31.74	1,468,219	+0.39(+1.23%)
Mar 13, 2007	33.53	33.42	31.04	31.36	1,705,189	-2.17(-6.48%)
Mar 12, 2007	34.19	34.62	33.36	33.53	1,004,107	-1.26(-3.63%)
Mar 09, 2007	35.23	35.53	33.57	34.79	1,006,640	+0.39(+1.15%)
Mar 08, 2007	34.84	35.12	34.18	34.40	645,461	+0.01(+0.03%)
Mar 07, 2007	34.85	35.29	34.32	34.39	807,865	-0.42(-1.22%)
Mar 06, 2007	34.71	35.28	34.15	34.81	887,496	+0.99(+2.92%)
Mar 05, 2007	36.87	36.87	33.79	33.83	1,229,426	-3.50(-9.39%)
Mar 02, 2007	37.98	38.36	37.33	37.33	466,138	-0.90(-2.35%)