Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.02	19.49	18.98	19.40	136,974	+0.38(+2.00%)
Sep 29, 2004	19.17	19.33	18.85	19.02	165,341	-0.11(-0.57%)
Sep 28, 2004	19.32	19.41	19.08	19.12	121,777	-0.19(-0.96%)
Sep 27, 2004	19.16	19.65	18.93	19.31	250,444	+0.15(+0.79%)
Sep 24, 2004	19.34	19.48	18.95	19.16	238,084	-0.14(-0.70%)
Sep 23, 2004	19.34	19.39	19.20	19.29	168,786	-0.04(-0.22%)
Sep 22, 2004	19.25	19.51	19.12	19.34	197,761	+0.09(+0.46%)
Sep 21, 2004	19.00	19.53	18.88	19.25	482,044	+0.46(+2.43%)
Sep 20, 2004	18.99	19.01	18.68	18.79	423,283	-0.14(-0.74%)
Sep 17, 2004	19.12	19.33	18.93	18.93	424,296	-0.11(-0.60%)
Sep 16, 2004	18.14	19.06	17.94	19.05	708,984	+1.35(+7.61%)
Sep 15, 2004	17.43	17.80	17.32	17.70	180,133	+0.21(+1.19%)
Sep 14, 2004	17.48	17.51	17.26	17.49	89,560	+0.01(+0.04%)
Sep 13, 2004	17.31	17.57	17.24	17.48	110,227	+0.21(+1.21%)
Sep 10, 2004	17.31	17.40	17.10	17.27	123,195	-0.02(-0.14%)
Sep 09, 2004	17.05	17.38	17.05	17.30	118,332	+0.28(+1.67%)
Sep 08, 2004	17.22	17.28	17.01	17.01	125,222	-0.23(-1.33%)
Sep 07, 2004	16.92	17.46	16.90	17.24	161,492	+0.44(+2.64%)
Sep 03, 2004	16.83	16.95	16.76	16.80	62,205	-0.12(-0.70%)
Sep 02, 2004	16.76	16.94	16.74	16.92	61,597	+0.15(+0.90%)
Sep 01, 2004	16.46	16.82	16.37	16.77	112,051	+0.28(+1.71%)
Aug 31, 2004	16.22	16.65	16.18	16.49	170,002	+0.25(+1.52%)
Aug 30, 2004	16.50	16.50	16.08	16.24	122,385	-0.28(-1.70%)
Aug 27, 2004	16.48	16.55	16.25	16.52	103,136	+0.01(+0.08%)
Aug 26, 2004	16.27	16.51	16.27	16.51	112,051	+0.21(+1.29%)
Aug 25, 2004	16.63	16.63	15.90	16.30	194,317	-0.26(-1.56%)
Aug 24, 2004	16.65	16.71	16.29	16.56	125,019	-0.01(-0.09%)
Aug 23, 2004	16.51	16.64	16.31	16.57	231,600	+0.09(+0.54%)
Aug 20, 2004	16.29	16.48	16.25	16.48	104,149	+0.17(+1.03%)
Aug 19, 2004	16.38	16.45	16.29	16.32	145,484	-0.19(-1.14%)
Aug 18, 2004	16.34	16.53	16.21	16.50	136,163	+0.17(+1.03%)
Aug 17, 2004	16.18	16.53	16.15	16.34	273,746	+0.24(+1.49%)
Aug 16, 2004	15.62	16.10	15.59	16.10	239,299	+0.42(+2.66%)
Aug 13, 2004	15.53	15.83	15.53	15.68	220,253	+0.21(+1.34%)
Aug 12, 2004	15.92	15.94	15.32	15.47	213,363	-0.48(-3.03%)
Aug 11, 2004	15.84	15.97	15.70	15.96	248,823	+0.07(+0.47%)
Aug 10, 2004	15.41	15.97	15.41	15.88	401,399	+0.48(+3.11%)
Aug 09, 2004	15.50	15.68	15.36	15.40	151,563	-0.10(-0.64%)
Aug 06, 2004	15.66	15.85	15.50	15.50	287,322	-0.16(-0.99%)
Aug 05, 2004	15.79	15.90	15.61	15.66	341,017	+0.01(+0.08%)
Aug 04, 2004	15.35	15.77	15.30	15.64	283,269	+0.22(+1.46%)
Aug 03, 2004	15.50	15.51	15.30	15.42	228,358	-0.13(-0.81%)
Aug 02, 2004	15.23	15.61	15.12	15.55	213,566	+0.27(+1.78%)
Jul 30, 2004	15.23	15.40	15.12	15.27	168,989	+0.09(+0.57%)
Jul 29, 2004	15.18	15.21	14.82	15.19	290,564	+0.09(+0.57%)
Jul 28, 2004	15.22	15.25	14.74	15.10	258,144	-0.14(-0.94%)
Jul 27, 2004	15.03	15.28	14.89	15.24	418,217	+0.34(+2.28%)
Jul 26, 2004	15.05	15.23	14.81	14.90	556,610	-0.15(-0.98%)
Jul 23, 2004	14.80	15.18	14.58	15.05	647,994	+0.20(+1.33%)
Jul 22, 2004	14.97	15.32	14.74	14.86	806,852	-0.17(-1.15%)
Jul 21, 2004	16.21	16.32	14.93	15.03	1,149,896	-1.55(-9.33%)
Jul 20, 2004	16.46	16.66	16.13	16.57	352,567	-0.11(-0.64%)
Jul 19, 2004	16.87	17.05	16.43	16.68	224,305	-0.19(-1.13%)
Jul 16, 2004	16.74	16.95	16.74	16.87	91,586	+0.25(+1.51%)
Jul 15, 2004	16.68	16.90	16.62	16.62	153,387	+0.06(+0.37%)
Jul 14, 2004	16.78	16.90	16.49	16.56	172,028	-0.23(-1.38%)
Jul 13, 2004	16.73	17.00	16.68	16.79	221,874	+0.13(+0.80%)
Jul 12, 2004	16.46	16.67	16.29	16.66	142,850	+0.22(+1.34%)
Jul 09, 2004	16.52	16.63	16.39	16.44	170,610	+0.05(+0.32%)
Jul 08, 2004	17.02	17.02	16.32	16.39	305,760	-0.63(-3.71%)
Jul 07, 2004	17.27	17.38	16.91	17.02	267,464	+0.09(+0.53%)
Jul 06, 2004	17.20	17.27	16.83	16.93	154,805	-0.27(-1.58%)
Jul 02, 2004	16.99	17.31	16.96	17.20	161,086	+0.42(+2.50%)