Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.65	11.73	10.77	11.27	693,889	-0.06(-0.52%)
Mar 30, 2009	11.93	11.93	10.99	11.33	713,934	-1.12(-8.96%)
Mar 26, 2009	11.65	12.51	11.65	12.45	1,128,505	+0.91(+7.87%)
Mar 25, 2009	11.10	12.63	10.77	11.54	1,633,789	+0.67(+6.18%)
Mar 24, 2009	10.35	11.05	10.07	10.87	1,461,594	+0.17(+1.57%)
Mar 23, 2009	10.29	10.71	10.17	10.70	2,055,756	+1.80(+20.18%)
Mar 20, 2009	11.76	11.78	8.795	8.903	4,434,370	-2.72(-23.43%)
Mar 19, 2009	13.33	13.82	11.58	11.63	1,269,039	-1.50(-11.43%)
Mar 18, 2009	11.23	13.64	10.46	13.13	1,806,916	+1.76(+15.45%)
Mar 17, 2009	10.58	11.38	10.40	11.37	1,017,077	+0.80(+7.56%)
Mar 16, 2009	11.99	12.07	10.46	10.57	866,906	-1.23(-10.45%)
Mar 13, 2009	11.93	12.42	10.97	11.81	0	-0.23(-1.89%)
Mar 12, 2009	10.38	12.18	9.870	12.03	925,462	+1.58(+15.11%)
Mar 11, 2009	10.85	11.36	10.14	10.45	1,002,721	-0.34(-3.11%)
Mar 10, 2009	9.209	10.81	9.209	10.79	1,042,677	+1.97(+22.40%)
Mar 09, 2009	8.390	9.426	8.291	8.814	716,538	+0.10(+1.13%)
Mar 06, 2009	9.012	9.268	8.390	8.716	0	-0.25(-2.75%)
Mar 05, 2009	9.328	9.643	8.627	8.962	781,280	-0.77(-7.91%)
Mar 04, 2009	9.357	9.959	9.189	9.732	889,900	+0.34(+3.57%)
Mar 02, 2009	9.446	10.07	9.318	9.397	1,666,362	-0.39(-4.03%)
Feb 27, 2009	9.722	10.52	9.653	9.791	0	-0.31(-3.03%)
Feb 26, 2009	10.52	11.02	10.07	10.10	925,381	-0.21(-2.01%)
Feb 25, 2009	10.85	10.96	9.722	10.30	1,072,851	-0.54(-5.00%)
Feb 24, 2009	9.989	11.42	9.574	10.85	1,106,924	+1.16(+12.03%)
Feb 23, 2009	10.06	10.33	9.377	9.683	882,069	-0.22(-2.19%)
Feb 20, 2009	9.752	10.10	9.387	9.900	0	+0.00(+0.00%)
Feb 19, 2009	11.80	11.94	9.811	9.900	1,258,338	-1.36(-12.09%)
Feb 18, 2009	11.94	12.57	11.20	11.26	1,252,466	-0.63(-5.31%)
Feb 17, 2009	12.17	12.17	11.51	11.89	1,030,281	-0.91(-7.09%)
Feb 13, 2009	12.23	13.13	11.72	12.80	1,090,232	+0.55(+4.51%)
Feb 12, 2009	13.67	13.67	11.08	12.25	2,117,252	-1.84(-13.03%)
Feb 11, 2009	13.68	14.66	13.20	14.09	1,354,010	+0.55(+4.08%)
Feb 10, 2009	15.19	16.20	13.33	13.53	1,892,835	-2.02(-13.01%)
Feb 09, 2009	15.23	16.82	14.62	15.56	1,260,456	+0.26(+1.68%)
Feb 06, 2009	14.07	15.89	13.78	15.30	1,911,307	+1.48(+10.71%)
Feb 05, 2009	13.47	15.10	13.30	13.82	1,600,152	+0.20(+1.45%)
Feb 04, 2009	13.64	14.31	13.34	13.62	1,104,752	-0.36(-2.54%)
Feb 03, 2009	12.12	14.25	12.11	13.98	1,572,865	+2.09(+17.61%)
Feb 02, 2009	10.49	12.22	10.30	11.88	1,867,760	+1.01(+9.26%)
Jan 30, 2009	10.53	11.10	10.02	10.88	0	+0.41(+3.96%)
Jan 29, 2009	10.91	11.67	9.969	10.46	1,113,467	-1.41(-11.89%)
Jan 28, 2009	11.06	12.34	11.06	11.87	898,037	+1.14(+10.57%)
Jan 27, 2009	11.34	11.56	10.68	10.74	555,154	-0.46(-4.14%)
Jan 26, 2009	10.56	12.11	10.49	11.20	1,100,251	+0.64(+6.07%)
Jan 23, 2009	9.949	11.15	9.594	10.56	1,171,867	+0.40(+3.98%)
Jan 22, 2009	9.367	10.50	9.180	10.16	895,671	+0.39(+4.04%)
Jan 21, 2009	9.782	10.05	8.933	9.762	1,093,732	+0.23(+2.38%)
Jan 20, 2009	10.45	10.88	9.525	9.535	1,287,625	-1.22(-11.38%)
Jan 16, 2009	11.13	11.27	9.999	10.76	0	+0.19(+1.77%)
Jan 15, 2009	10.62	11.50	9.861	10.57	1,012,321	-0.05(-0.46%)
Jan 14, 2009	11.96	12.10	10.55	10.62	1,189,900	-1.77(-14.26%)
Jan 13, 2009	11.88	12.57	11.40	12.39	965,976	+0.49(+4.15%)
Jan 12, 2009	14.22	14.49	11.88	11.89	925,377	-2.30(-16.20%)
Jan 09, 2009	13.92	14.36	12.59	14.19	1,143,003	+0.24(+1.70%)
Jan 08, 2009	13.63	14.10	12.60	13.96	922,611	+0.31(+2.24%)
Jan 07, 2009	14.00	14.26	13.17	13.65	853,604	-0.84(-5.79%)
Jan 06, 2009	13.37	14.52	13.21	14.49	809,295	+1.31(+9.96%)
Jan 05, 2009	11.89	13.26	11.66	13.18	831,157	+1.32(+11.16%)
Jan 02, 2009	11.67	12.28	11.37	11.85	0	-0.16(-1.31%)