Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	22.70	23.97	22.22	23.11	0	-0.16(-0.68%)
Aug 28, 2008	21.86	23.38	21.86	23.27	1,053,612	+1.71(+7.92%)
Aug 27, 2008	20.92	22.10	20.11	21.57	764,813	+1.62(+8.12%)
Aug 26, 2008	20.23	21.35	19.56	19.95	472,061	-0.25(-1.22%)
Aug 25, 2008	22.29	22.95	20.04	20.19	842,618	-2.18(-9.75%)
Aug 22, 2008	21.72	22.70	21.32	22.37	0	+0.80(+3.71%)
Aug 21, 2008	19.76	21.60	19.32	21.57	664,779	+1.31(+6.48%)
Aug 20, 2008	18.59	20.27	18.45	20.26	754,291	+1.67(+8.97%)
Aug 19, 2008	18.93	19.72	18.36	18.59	645,420	-0.84(-4.32%)
Aug 18, 2008	21.79	21.79	19.20	19.43	799,977	-2.13(-9.89%)
Aug 15, 2008	21.55	22.75	20.98	21.57	0	+0.30(+1.39%)
Aug 14, 2008	20.71	22.38	20.59	21.27	817,930	+0.44(+2.13%)
Aug 13, 2008	19.62	21.17	18.95	20.82	727,758	+1.19(+6.08%)
Aug 12, 2008	21.36	22.97	19.42	19.63	1,002,393	-1.83(-8.51%)
Aug 11, 2008	20.96	23.64	20.79	21.46	1,682,274	+0.41(+1.97%)
Aug 08, 2008	19.08	21.20	18.95	21.04	1,098,493	+1.79(+9.28%)
Aug 07, 2008	18.38	19.74	17.70	19.26	1,200,062	+0.51(+2.74%)
Aug 06, 2008	17.69	19.24	17.10	18.74	860,781	+0.80(+4.46%)
Aug 05, 2008	17.82	18.46	17.27	17.94	889,320	+0.53(+3.06%)
Aug 04, 2008	17.38	18.14	16.20	17.41	873,978	-0.05(-0.28%)
Aug 01, 2008	17.85	18.00	16.14	17.46	1,068,559	-0.36(-1.99%)
Jul 31, 2008	16.18	18.51	15.53	17.81	1,026,318	+1.42(+8.67%)
Jul 30, 2008	17.80	18.36	16.18	16.39	1,120,448	-1.06(-6.05%)
Jul 29, 2008	17.45	18.51	15.20	17.45	1,598,661	+2.53(+16.93%)
Jul 28, 2008	16.71	17.21	14.80	14.92	769,937	-1.93(-11.48%)
Jul 25, 2008	16.58	17.67	15.98	16.86	708,067	+0.28(+1.67%)
Jul 24, 2008	19.27	19.47	16.40	16.58	842,649	-2.53(-13.22%)
Jul 23, 2008	19.27	20.57	18.85	19.11	1,195,619	-0.26(-1.33%)
Jul 22, 2008	16.76	19.46	16.45	19.36	850,467	+2.55(+15.14%)
Jul 21, 2008	16.04	18.36	15.68	16.82	888,962	+1.02(+6.43%)
Jul 18, 2008	15.85	16.49	15.00	15.80	645,809	+0.08(+0.50%)
Jul 17, 2008	15.31	16.78	15.05	15.72	1,575,186	+0.53(+3.51%)
Jul 16, 2008	13.08	15.27	12.63	15.19	1,208,307	+2.11(+16.15%)
Jul 15, 2008	12.67	14.17	12.07	13.08	855,945	+0.30(+2.32%)
Jul 14, 2008	12.96	13.69	12.10	12.78	797,666	+0.18(+1.41%)
Jul 11, 2008	12.88	13.98	12.02	12.60	1,240,955	-0.43(-3.33%)
Jul 10, 2008	13.49	14.47	12.83	13.04	532,187	-0.52(-3.86%)
Jul 09, 2008	15.22	15.30	13.41	13.56	674,972	-1.24(-8.40%)
Jul 08, 2008	13.40	15.25	13.11	14.80	1,012,629	+1.48(+11.11%)
Jul 07, 2008	14.59	14.67	12.73	13.32	805,172	-1.15(-7.98%)
Jul 04, 2008	14.60	14.60	13.70	14.48	321,493	+0.00(+0.00%)
Jul 03, 2008	14.60	14.60	13.70	14.48	321,493	-0.02(-0.14%)
Jul 02, 2008	15.05	15.30	14.41	14.50	452,112	-0.31(-2.07%)
Jul 01, 2008	15.05	15.39	14.31	14.80	742,136	-0.17(-1.12%)
Jun 30, 2008	15.45	16.22	14.94	14.97	705,641	-0.57(-3.68%)
Jun 27, 2008	15.57	15.83	15.08	15.54	1,312,056	-0.02(-0.13%)
Jun 26, 2008	16.89	16.95	15.10	15.56	1,455,465	-1.51(-8.84%)
Jun 25, 2008	16.63	18.33	16.63	17.07	836,575	+0.46(+2.79%)
Jun 24, 2008	16.39	17.33	15.17	16.61	1,036,454	+0.31(+1.88%)
Jun 23, 2008	16.91	17.00	15.87	16.30	554,105	-0.55(-3.28%)
Jun 20, 2008	17.17	17.33	16.40	16.86	1,269,301	-0.45(-2.62%)
Jun 19, 2008	15.98	17.72	15.84	17.31	1,064,099	+1.29(+8.07%)
Jun 18, 2008	15.05	16.49	14.90	16.02	1,047,403	+1.09(+7.27%)
Jun 17, 2008	15.51	15.59	14.67	14.93	777,953	-0.43(-2.83%)
Jun 16, 2008	15.37	15.50	14.63	15.37	632,846	-0.09(-0.57%)
Jun 13, 2008	15.10	15.52	14.65	15.46	667,527	+0.51(+3.43%)
Jun 12, 2008	15.64	16.01	14.87	14.94	916,845	-0.27(-1.75%)
Jun 11, 2008	16.56	16.63	15.20	15.21	762,960	-1.35(-8.16%)
Jun 10, 2008	16.25	16.73	15.99	16.56	690,547	+0.16(+0.96%)
Jun 09, 2008	16.76	17.50	16.09	16.40	997,977	-0.19(-1.13%)
Jun 06, 2008	17.51	17.83	16.33	16.59	1,122,969	-1.08(-6.09%)
Jun 05, 2008	18.51	18.89	17.48	17.67	812,515	-0.75(-4.07%)
Jun 04, 2008	18.49	19.31	17.77	18.42	878,570	-0.12(-0.64%)
Jun 03, 2008	17.40	19.35	17.27	18.54	1,220,683	+1.40(+8.18%)