Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.33	42.84	40.99	41.07	573,273	-0.96(-2.28%)
Sep 28, 2006	42.12	42.76	41.25	42.02	489,785	-0.10(-0.23%)
Sep 27, 2006	43.23	44.60	41.78	42.12	900,337	-1.32(-3.04%)
Sep 26, 2006	41.55	44.31	41.47	43.45	971,363	+1.55(+3.70%)
Sep 25, 2006	40.46	42.09	39.79	41.90	629,202	+1.44(+3.56%)
Sep 22, 2006	39.87	40.85	39.10	40.46	795,470	+0.29(+0.71%)
Sep 21, 2006	41.55	42.20	39.92	40.17	582,493	-1.35(-3.26%)
Sep 20, 2006	42.04	42.68	41.26	41.52	453,917	-0.52(-1.24%)
Sep 19, 2006	43.70	43.91	41.21	42.04	983,217	-1.66(-3.79%)
Sep 18, 2006	44.02	44.14	42.10	43.70	1,062,856	+0.75(+1.75%)
Sep 15, 2006	42.44	43.23	41.62	42.95	1,024,455	+1.64(+3.97%)
Sep 14, 2006	41.19	41.53	40.15	41.31	462,124	+0.13(+0.31%)
Sep 13, 2006	41.11	41.75	40.88	41.19	605,290	-0.32(-0.76%)
Sep 12, 2006	38.80	41.62	38.49	41.50	1,023,036	+2.71(+7.00%)
Sep 11, 2006	38.00	39.77	37.07	38.79	734,677	+0.30(+0.77%)
Sep 08, 2006	37.82	38.89	37.52	38.49	513,291	-0.04(-0.10%)
Sep 07, 2006	36.91	39.31	36.35	38.53	1,050,494	+0.67(+1.77%)
Sep 06, 2006	39.10	39.26	37.85	37.86	1,263,572	-2.11(-5.28%)
Sep 05, 2006	40.17	40.17	39.57	39.97	381,878	-0.05(-0.12%)
Sep 01, 2006	40.81	40.93	39.39	40.02	315,411	-0.39(-0.98%)
Aug 31, 2006	39.99	40.85	39.60	40.42	326,354	+0.43(+1.09%)
Aug 30, 2006	40.22	40.41	39.36	39.98	253,606	-0.41(-1.03%)
Aug 29, 2006	40.71	40.71	39.32	40.40	583,405	-0.32(-0.78%)
Aug 28, 2006	39.53	41.06	39.53	40.71	445,305	+1.25(+3.18%)
Aug 25, 2006	39.48	39.91	38.89	39.46	427,168	-0.22(-0.55%)
Aug 24, 2006	38.16	39.81	37.66	39.68	779,664	+1.53(+4.01%)
Aug 23, 2006	39.73	39.91	37.98	38.15	703,572	-1.79(-4.47%)
Aug 22, 2006	40.17	40.87	39.50	39.93	626,669	+0.21(+0.52%)
Aug 21, 2006	41.32	41.34	39.54	39.73	559,189	-2.17(-5.18%)
Aug 18, 2006	41.16	41.90	40.23	41.90	446,115	+0.95(+2.31%)
Aug 17, 2006	41.28	42.39	40.71	40.95	730,928	-0.80(-1.92%)
Aug 16, 2006	39.85	41.87	39.68	41.75	643,488	+2.14(+5.41%)
Aug 15, 2006	38.94	40.04	38.39	39.61	639,030	+1.80(+4.75%)
Aug 14, 2006	39.15	39.16	37.58	37.81	377,015	-0.53(-1.39%)
Aug 11, 2006	38.52	38.70	38.23	38.34	518,357	-0.56(-1.45%)
Aug 10, 2006	38.00	39.36	37.77	38.91	580,467	+0.67(+1.76%)
Aug 09, 2006	39.61	39.62	37.52	38.23	914,522	-1.51(-3.80%)
Aug 08, 2006	41.51	42.14	39.43	39.74	684,726	-1.67(-4.03%)
Aug 07, 2006	40.97	42.29	40.31	41.41	563,952	+0.44(+1.08%)
Aug 04, 2006	40.67	42.95	39.92	40.97	1,007,636	+0.30(+0.73%)
Aug 03, 2006	38.29	41.15	38.02	40.67	623,528	+1.98(+5.13%)
Aug 02, 2006	38.47	39.43	38.25	38.69	505,185	+0.52(+1.37%)
Aug 01, 2006	38.05	38.44	37.29	38.17	770,849	-0.10(-0.26%)
Jul 31, 2006	38.00	38.64	37.62	38.26	663,043	-0.17(-0.44%)
Jul 28, 2006	37.78	38.89	37.61	38.43	914,319	+0.90(+2.39%)
Jul 27, 2006	39.53	39.95	36.93	37.53	1,719,010	+0.44(+1.20%)
Jul 26, 2006	36.85	37.81	35.79	37.09	839,747	+0.05(+0.13%)
Jul 25, 2006	36.34	38.10	36.03	37.04	890,306	+0.70(+1.93%)
Jul 24, 2006	34.89	36.36	35.22	36.34	766,289	+1.46(+4.19%)
Jul 21, 2006	35.52	35.74	33.99	34.88	1,110,679	-0.64(-1.81%)
Jul 20, 2006	37.16	37.72	35.47	35.52	960,420	-2.47(-6.50%)
Jul 19, 2006	36.20	38.07	36.15	37.99	984,129	+1.80(+4.96%)
Jul 18, 2006	37.60	37.80	35.29	36.19	1,500,055	-1.29(-3.45%)
Jul 17, 2006	38.59	38.73	37.23	37.48	1,330,039	-0.76(-1.99%)
Jul 14, 2006	41.06	41.07	37.95	38.24	2,154,386	-3.28(-7.89%)
Jul 13, 2006	42.53	42.90	41.34	41.52	625,352	-1.01(-2.37%)
Jul 12, 2006	43.77	44.11	42.39	42.53	538,216	-1.24(-2.84%)
Jul 11, 2006	44.17	44.17	43.25	43.77	763,452	-0.59(-1.33%)
Jul 10, 2006	45.25	45.37	44.18	44.36	609,242	-0.41(-0.93%)
Jul 07, 2006	45.46	46.23	44.63	44.78	926,478	-0.87(-1.90%)
Jul 06, 2006	46.14	46.39	45.23	45.65	942,284	+0.07(+0.15%)
Jul 05, 2006	46.68	46.69	45.36	45.58	861,024	-1.47(-3.13%)