Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.27	22.48	21.57	22.12	692,428	-0.43(-1.93%)
Aug 28, 2009	23.58	23.86	22.22	22.55	1,325,356	-0.61(-2.64%)
Aug 27, 2009	23.78	23.92	22.19	23.16	590,806	-0.42(-1.80%)
Aug 26, 2009	23.11	24.03	22.34	23.59	998,597	+0.70(+3.06%)
Aug 25, 2009	22.58	23.81	22.36	22.89	726,895	+0.59(+2.66%)
Aug 24, 2009	22.70	23.43	21.97	22.30	637,557	-0.24(-1.05%)
Aug 21, 2009	21.69	22.83	21.66	22.53	946,415	+1.19(+5.60%)
Aug 20, 2009	21.11	21.86	21.06	21.34	612,605	+0.25(+1.17%)
Aug 19, 2009	20.37	21.41	20.09	21.09	408,612	+0.16(+0.75%)
Aug 18, 2009	20.22	21.02	20.03	20.93	471,011	+1.02(+5.10%)
Aug 17, 2009	20.27	20.73	19.89	19.92	470,496	-1.27(-6.01%)
Aug 14, 2009	21.90	21.90	20.66	21.19	426,576	-0.74(-3.38%)
Aug 13, 2009	22.11	22.19	20.98	21.93	388,168	+0.11(+0.50%)
Aug 12, 2009	21.68	22.89	21.22	21.82	771,807	+0.44(+2.08%)
Aug 11, 2009	21.63	21.77	20.79	21.38	494,206	-0.53(-2.43%)
Aug 10, 2009	22.63	22.72	21.66	21.91	455,019	-0.93(-4.06%)
Aug 07, 2009	22.11	23.36	22.05	22.84	861,146	+1.29(+6.00%)
Aug 06, 2009	22.27	22.64	21.42	21.55	635,363	-0.50(-2.28%)
Aug 05, 2009	21.73	22.11	20.86	22.05	558,810	+0.40(+1.87%)
Aug 04, 2009	20.70	21.72	20.68	21.64	1,041,052	+0.42(+2.00%)