Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.27	22.48	21.57	22.12	692,371	-0.43(-1.93%)
Aug 28, 2009	23.58	23.87	22.22	22.55	1,325,245	-0.61(-2.64%)
Aug 27, 2009	23.78	23.93	22.19	23.17	590,756	-0.42(-1.80%)
Aug 26, 2009	23.12	24.03	22.35	23.59	998,514	+0.70(+3.06%)
Aug 25, 2009	22.58	23.81	22.37	22.89	726,834	+0.59(+2.66%)
Aug 24, 2009	22.70	23.43	21.97	22.30	637,504	-0.24(-1.05%)
Aug 21, 2009	21.70	22.83	21.67	22.53	946,336	+1.19(+5.60%)
Aug 20, 2009	21.11	21.86	21.06	21.34	612,554	+0.25(+1.17%)
Aug 19, 2009	20.37	21.41	20.10	21.09	408,578	+0.16(+0.75%)
Aug 18, 2009	20.22	21.02	20.03	20.94	470,972	+1.02(+5.10%)
Aug 17, 2009	20.27	20.73	19.89	19.92	470,457	-1.27(-6.01%)
Aug 14, 2009	21.90	21.90	20.66	21.19	426,540	-0.74(-3.38%)
Aug 13, 2009	22.11	22.19	20.98	21.93	388,136	+0.11(+0.50%)
Aug 12, 2009	21.69	22.89	21.22	21.82	771,743	+0.44(+2.08%)
Aug 11, 2009	21.64	21.77	20.79	21.38	494,165	-0.53(-2.43%)
Aug 10, 2009	22.63	22.72	21.67	21.91	454,981	-0.93(-4.06%)
Aug 07, 2009	22.11	23.36	22.05	22.84	861,074	+1.29(+6.00%)
Aug 06, 2009	22.27	22.64	21.42	21.55	635,310	-0.50(-2.28%)
Aug 05, 2009	21.73	22.11	20.87	22.05	558,763	+0.40(+1.87%)
Aug 04, 2009	20.70	21.72	20.68	21.65	1,040,966	+0.42(+2.00%)
Aug 03, 2009	21.34	21.87	20.99	21.22	716,991	+0.10(+0.47%)
Jul 31, 2009	21.41	22.00	21.06	21.12	797,134	-0.35(-1.61%)
Jul 30, 2009	22.43	22.44	21.03	21.47	1,015,300	-0.51(-2.34%)
Jul 29, 2009	20.98	22.14	20.83	21.98	814,212	+0.61(+2.86%)
Jul 28, 2009	21.71	21.76	19.35	21.37	1,958,299	-1.15(-5.13%)
Jul 27, 2009	21.43	23.01	21.22	22.52	1,159,973	+0.57(+2.61%)
Jul 24, 2009	22.13	22.37	20.80	21.95	425	-0.53(-2.37%)
Jul 23, 2009	20.52	23.08	20.52	22.48	1,125,591	+1.88(+9.10%)
Jul 22, 2009	19.78	21.06	19.67	20.61	689,883	+0.58(+2.91%)
Jul 21, 2009	19.84	20.14	19.27	20.03	556,242	+0.34(+1.70%)
Jul 20, 2009	18.88	19.78	18.68	19.69	825,949	+0.83(+4.40%)
Jul 17, 2009	18.49	19.10	18.40	18.86	595,853	+0.43(+2.36%)
Jul 16, 2009	17.36	18.63	17.20	18.43	667,442	+0.85(+4.83%)
Jul 15, 2009	16.54	17.66	16.54	17.58	617,525	+1.32(+8.14%)
Jul 14, 2009	15.47	16.37	15.30	16.26	632,810	+0.73(+4.70%)
Jul 13, 2009	14.87	15.58	14.83	15.53	518,416	+0.58(+3.90%)
Jul 10, 2009	15.02	15.30	14.56	14.94	431,840	-0.34(-2.20%)
Jul 09, 2009	14.68	15.42	14.40	15.28	800,756	+0.82(+5.67%)
Jul 08, 2009	16.07	16.18	14.32	14.46	3,089,573	-1.52(-9.51%)
Jul 07, 2009	16.47	16.56	15.93	15.98	645,339	-0.58(-3.52%)
Jul 06, 2009	17.03	17.03	16.19	16.56	428,408	-0.55(-3.23%)
Jul 02, 2009	18.06	18.06	16.97	17.12	447,630	-1.19(-6.52%)
Jul 01, 2009	18.84	18.90	18.27	18.31	378,432	-0.31(-1.64%)
Jun 30, 2009	19.25	19.25	18.48	18.62	436,094	-0.41(-2.18%)
Jun 29, 2009	18.84	19.24	18.02	19.03	511,501	+0.20(+1.05%)
Jun 26, 2009	18.94	19.30	18.22	18.83	602,257	-0.10(-0.52%)
Jun 25, 2009	18.10	18.99	18.01	18.93	749,910	+1.24(+7.03%)
Jun 24, 2009	17.48	18.26	17.27	17.69	607,779	+0.53(+3.11%)
Jun 23, 2009	17.05	17.79	16.68	17.15	646,289	+0.22(+1.28%)
Jun 22, 2009	18.13	18.13	16.94	16.94	737,422	-1.39(-7.59%)
Jun 19, 2009	17.46	18.83	17.45	18.33	3,325,911	+1.07(+6.17%)
Jun 18, 2009	17.11	17.26	16.34	17.26	631,382	+0.03(+0.17%)
Jun 17, 2009	16.24	17.38	15.69	17.23	764,211	+1.01(+6.20%)
Jun 16, 2009	16.74	17.16	15.99	16.23	540,514	-0.13(-0.78%)
Jun 15, 2009	16.30	16.60	15.99	16.36	764,586	-0.63(-3.72%)
Jun 12, 2009	17.08	17.17	16.75	16.99	377,516	-0.18(-1.03%)
Jun 11, 2009	17.69	17.76	16.98	17.16	579,102	-0.55(-3.12%)
Jun 10, 2009	18.70	18.88	17.37	17.72	568,075	-0.67(-3.65%)
Jun 09, 2009	18.01	18.73	17.73	18.39	479,766	+0.54(+3.04%)
Jun 08, 2009	17.81	18.12	17.35	17.85	422,033	+0.19(+1.06%)
Jun 05, 2009	18.61	18.63	17.60	17.66	422,423	-0.66(-3.61%)
Jun 04, 2009	18.32	18.47	17.63	18.32	485,204	+0.16(+0.87%)
Jun 03, 2009	18.80	18.82	17.70	18.16	782,593	-1.00(-5.20%)
Jun 02, 2009	19.23	19.89	18.44	19.16	1,279,686	-1.17(-5.78%)