Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	73.48	75.70	73.48	75.67	384,885	+2.19(+2.98%)
Sep 29, 2005	71.92	73.63	71.31	73.48	536,246	+1.57(+2.18%)
Sep 28, 2005	72.61	73.39	71.13	71.91	1,090,831	-0.69(-0.95%)
Sep 27, 2005	73.63	74.72	72.31	72.60	387,621	-0.84(-1.14%)
Sep 26, 2005	74.47	75.35	73.19	73.44	304,038	+0.20(+0.27%)
Sep 23, 2005	73.24	73.79	72.30	73.24	355,404	-0.80(-1.08%)
Sep 22, 2005	72.96	75.02	71.70	74.04	435,846	+1.21(+1.67%)
Sep 21, 2005	74.15	74.52	72.05	72.82	565,526	-0.22(-0.30%)
Sep 20, 2005	78.86	79.59	72.72	73.04	739,580	-5.82(-7.38%)
Sep 19, 2005	79.95	80.64	77.56	78.86	445,166	+0.16(+0.20%)
Sep 16, 2005	82.56	82.56	78.16	78.71	543,541	-2.86(-3.51%)
Sep 15, 2005	81.51	82.60	81.08	81.57	143,559	+0.26(+0.32%)
Sep 14, 2005	82.02	83.58	81.23	81.31	321,565	-1.41(-1.71%)
Sep 13, 2005	82.52	83.97	81.85	82.72	297,352	+0.36(+0.43%)
Sep 12, 2005	83.58	84.23	81.68	82.37	385,493	-1.21(-1.45%)
Sep 09, 2005	80.89	84.31	80.20	83.58	1,039,566	+5.74(+7.38%)
Sep 08, 2005	77.13	78.52	76.50	77.84	386,506	-2.36(-2.94%)
Sep 07, 2005	78.86	80.21	78.17	80.20	264,425	+1.33(+1.69%)
Sep 06, 2005	76.89	79.01	76.85	78.86	313,156	+2.22(+2.90%)
Sep 02, 2005	77.92	78.47	76.20	76.64	279,318	-1.27(-1.63%)
Sep 01, 2005	77.03	78.22	74.82	77.92	418,420	+0.64(+0.83%)
Aug 31, 2005	74.52	77.63	74.21	77.28	413,962	+2.98(+4.01%)
Aug 30, 2005	73.34	75.06	73.24	74.29	255,307	+0.96(+1.31%)
Aug 29, 2005	72.95	74.13	72.22	73.34	379,009	-0.30(-0.40%)
Aug 26, 2005	75.23	75.27	73.09	73.63	286,005	-1.35(-1.80%)
Aug 25, 2005	76.99	78.35	74.74	74.99	527,939	-1.24(-1.63%)
Aug 24, 2005	73.90	78.43	72.51	76.23	870,679	+2.20(+2.97%)
Aug 23, 2005	75.36	75.90	73.11	74.03	403,730	-1.33(-1.77%)
Aug 22, 2005	75.22	76.06	74.68	75.36	321,666	+0.15(+0.20%)
Aug 19, 2005	76.14	76.25	74.62	75.21	269,389	-0.73(-0.96%)
Aug 18, 2005	75.49	76.45	74.62	75.94	335,242	+0.45(+0.60%)
Aug 17, 2005	77.63	77.63	75.34	75.49	490,250	-2.61(-3.34%)
Aug 16, 2005	80.57	80.89	77.48	78.10	367,662	-2.23(-2.78%)
Aug 15, 2005	78.20	80.59	78.20	80.33	397,144	+1.75(+2.22%)
Aug 12, 2005	79.70	79.70	77.24	78.58	443,545	-1.30(-1.63%)
Aug 11, 2005	80.20	81.14	78.64	79.88	391,065	+0.18(+0.22%)
Aug 10, 2005	82.17	83.15	79.26	79.70	519,530	-1.41(-1.74%)
Aug 09, 2005	81.43	82.56	79.48	81.12	798,848	+0.22(+0.27%)
Aug 08, 2005	85.89	86.19	80.44	80.90	879,898	-4.99(-5.81%)
Aug 05, 2005	89.82	90.35	84.07	85.89	861,763	-6.07(-6.60%)
Aug 04, 2005	91.75	92.95	90.92	91.96	299,783	-0.32(-0.34%)
Aug 03, 2005	93.75	94.10	92.21	92.28	408,289	-1.47(-1.57%)
Aug 02, 2005	94.50	95.25	93.02	93.75	417,508	-0.76(-0.80%)
Aug 01, 2005	91.80	94.90	90.76	94.51	566,539	+2.76(+3.01%)
Jul 29, 2005	93.28	95.01	91.49	91.75	700,778	-2.30(-2.45%)
Jul 28, 2005	86.12	94.25	86.07	94.05	1,731,936	+10.44(+12.49%)
Jul 27, 2005	83.75	84.73	81.83	83.60	393,801	+0.00(+0.00%)
Jul 26, 2005	83.56	85.53	82.17	83.60	359,861	-0.21(-0.25%)
Jul 25, 2005	86.86	86.86	83.33	83.81	353,479	-2.18(-2.54%)
Jul 22, 2005	85.83	87.11	85.38	85.99	368,979	+0.45(+0.53%)
Jul 21, 2005	88.09	88.31	84.80	85.54	505,954	-4.19(-4.66%)
Jul 20, 2005	86.71	89.80	86.70	89.72	309,205	+2.50(+2.86%)
Jul 19, 2005	85.86	87.55	85.00	87.23	241,123	+1.81(+2.11%)
Jul 18, 2005	86.56	87.54	84.56	85.42	354,390	-0.16(-0.18%)
Jul 15, 2005	84.09	85.66	84.09	85.58	240,110	+1.55(+1.84%)
Jul 14, 2005	85.87	86.69	82.93	84.03	480,930	-1.17(-1.38%)
Jul 13, 2005	85.87	86.07	84.41	85.20	223,900	-0.67(-0.78%)
Jul 12, 2005	84.61	85.95	84.08	85.87	450,637	+1.07(+1.26%)
Jul 11, 2005	82.91	84.92	82.01	84.81	317,715	+3.28(+4.02%)
Jul 08, 2005	80.94	81.67	80.39	81.53	379,820	+1.18(+1.47%)
Jul 07, 2005	78.05	81.14	77.73	80.35	477,688	+2.30(+2.95%)
Jul 06, 2005	79.88	80.49	77.88	78.05	337,876	-1.84(-2.30%)
Jul 05, 2005	77.99	79.93	76.69	79.88	280,534	+1.90(+2.43%)