Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	22.11	22.36	20.85	21.57	805,711	+1.05(+5.10%)
Jul 28, 2011	20.70	21.60	20.48	20.52	399,517	-0.14(-0.67%)
Jul 27, 2011	21.17	21.22	20.59	20.66	291,963	-0.58(-2.74%)
Jul 26, 2011	21.80	21.80	21.10	21.24	177,435	-0.52(-2.40%)
Jul 25, 2011	21.61	21.98	21.48	21.76	208,702	-0.07(-0.32%)
Jul 22, 2011	21.66	21.95	21.66	21.83	168,542	-0.16(-0.72%)
Jul 21, 2011	21.92	22.25	21.74	21.99	310,526	+0.16(+0.72%)
Jul 20, 2011	22.24	22.26	21.61	21.83	344,145	-0.49(-2.21%)
Jul 19, 2011	21.54	22.33	21.46	22.33	345,415	+1.12(+5.26%)
Jul 18, 2011	21.51	21.84	21.01	21.21	366,767	-0.40(-1.87%)
Jul 15, 2011	22.43	22.53	21.43	21.61	568,551	-0.74(-3.31%)
Jul 14, 2011	23.09	23.42	22.26	22.35	709,848	-1.01(-4.31%)
Jul 13, 2011	23.03	23.53	22.81	23.36	480,479	+0.54(+2.38%)
Jul 12, 2011	22.46	23.01	22.35	22.82	229,937	+0.19(+0.83%)
Jul 11, 2011	23.29	23.29	22.36	22.63	293,756	-0.95(-4.02%)
Jul 08, 2011	23.01	23.60	22.87	23.58	284,563	+0.22(+0.93%)
Jul 07, 2011	23.00	23.38	22.68	23.36	284,440	+0.71(+3.14%)
Jul 06, 2011	22.57	22.92	22.34	22.65	209,879	-0.03(-0.13%)
Jul 05, 2011	22.81	22.94	22.28	22.68	222,821	-0.10(-0.43%)
Jul 01, 2011	22.27	23.09	22.21	22.78	233,031	+0.51(+2.30%)
Jun 30, 2011	22.25	22.40	22.09	22.27	287,244	+0.04(+0.18%)
Jun 29, 2011	23.31	23.32	22.12	22.23	354,418	-1.07(-4.58%)
Jun 28, 2011	22.72	23.40	22.70	23.29	365,970	+0.54(+2.39%)
Jun 27, 2011	22.50	22.82	22.20	22.75	337,930	+0.21(+0.92%)
Jun 24, 2011	22.60	22.99	22.29	22.54	797,067	-0.05(-0.22%)
Jun 23, 2011	21.96	22.66	21.94	22.59	535,585	+0.28(+1.24%)
Jun 22, 2011	22.35	22.86	22.20	22.32	230,017	-0.11(-0.48%)
Jun 21, 2011	22.08	22.51	21.89	22.42	254,701	+0.57(+2.62%)
Jun 20, 2011	21.71	21.90	21.68	21.85	201,977	+0.60(+2.83%)
Jun 17, 2011	21.48	21.88	21.25	21.25	828,282	+0.00(+0.00%)
Jun 16, 2011	20.96	21.90	20.96	21.25	454,404	+0.38(+1.84%)
Jun 15, 2011	21.05	21.22	20.63	20.86	617,930	-0.49(-2.31%)
Jun 14, 2011	21.06	21.56	20.98	21.36	385,273	+0.57(+2.75%)
Jun 13, 2011	21.46	21.53	20.63	20.79	802,860	-0.64(-2.99%)
Jun 10, 2011	21.70	21.72	20.96	21.43	288,507	-0.38(-1.76%)
Jun 09, 2011	21.80	22.15	21.72	21.81	147,072	+0.08(+0.36%)
Jun 08, 2011	21.98	22.11	21.71	21.73	190,689	-0.40(-1.83%)
Jun 07, 2011	22.35	22.70	22.13	22.14	138,382	-0.16(-0.71%)
Jun 06, 2011	23.13	23.19	22.21	22.30	277,680	-0.84(-3.63%)
Jun 03, 2011	22.91	23.48	22.79	23.13	145,154	+0.46(+2.05%)
May 24, 2011	22.98	23.25	22.65	22.67	200,713	-0.25(-1.08%)
May 23, 2011	22.97	23.32	22.86	22.92	149,423	-0.36(-1.53%)
May 20, 2011	23.42	23.61	23.23	23.27	213,936	-0.12(-0.51%)
May 19, 2011	23.11	23.46	22.88	23.39	312,359	+0.48(+2.11%)
May 18, 2011	22.18	22.99	22.14	22.91	243,097	+0.74(+3.34%)
May 17, 2011	22.20	22.45	22.04	22.17	395,887	-0.26(-1.14%)
May 16, 2011	22.03	22.67	22.03	22.42	304,389	+0.19(+0.84%)
May 13, 2011	22.21	22.42	22.03	22.24	293,447	+0.01(+0.04%)
May 12, 2011	21.63	22.32	21.41	22.23	270,801	+0.49(+2.27%)
May 11, 2011	21.77	22.16	21.46	21.73	312,020	-0.18(-0.81%)
May 10, 2011	22.39	22.39	21.84	21.91	246,864	-0.34(-1.51%)
May 09, 2011	21.95	22.36	21.83	22.25	200,231	+0.17(+0.76%)
May 06, 2011	22.82	22.92	22.04	22.08	216,017	-0.44(-1.97%)
May 05, 2011	22.09	22.92	22.04	22.52	279,523	+0.24(+1.06%)
May 04, 2011	21.99	22.49	21.79	22.29	382,565	+0.31(+1.39%)
May 03, 2011	22.68	22.69	21.74	21.98	436,878	-0.78(-3.43%)