Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.05	14.56	13.70	13.94	650,324	+0.02(+0.14%)
Sep 27, 2007	14.08	15.01	13.83	13.92	1,045,544	-0.06(-0.42%)
Sep 26, 2007	15.05	15.14	13.87	13.98	870,780	-0.84(-5.66%)
Sep 25, 2007	14.65	15.30	14.41	14.82	1,130,646	-0.14(-0.92%)
Sep 24, 2007	16.60	16.61	14.81	14.95	1,445,829	-1.49(-9.06%)
Sep 21, 2007	17.47	17.49	16.36	16.44	1,483,517	-0.88(-5.07%)
Sep 20, 2007	18.85	18.95	17.03	17.32	862,878	-1.47(-7.83%)
Sep 19, 2007	19.05	20.47	18.35	18.79	1,565,479	-0.09(-0.47%)
Sep 18, 2007	17.98	18.98	17.02	18.88	965,912	+1.17(+6.63%)
Sep 17, 2007	17.03	17.78	16.79	17.71	853,253	+0.53(+3.10%)
Sep 14, 2007	16.68	17.17	16.27	17.17	667,041	+0.13(+0.75%)
Sep 13, 2007	17.20	17.37	16.86	17.05	490,554	-0.04(-0.23%)
Sep 12, 2007	16.68	17.34	16.48	17.09	843,426	+0.31(+1.82%)
Sep 11, 2007	15.80	16.78	15.80	16.78	388,127	+1.04(+6.58%)
Sep 10, 2007	16.86	17.02	15.56	15.74	595,514	-1.27(-7.48%)
Sep 07, 2007	16.01	17.02	16.01	17.02	322,477	+0.50(+3.05%)
Sep 06, 2007	17.00	17.03	16.37	16.51	340,713	-0.41(-2.45%)
Sep 05, 2007	17.72	17.77	16.66	16.93	596,122	-1.14(-6.34%)
Sep 04, 2007	17.65	18.47	17.58	18.07	559,548	+0.19(+1.05%)
Aug 31, 2007	17.30	17.91	17.23	17.89	1,105,116	+1.19(+7.16%)
Aug 30, 2007	16.04	16.74	15.89	16.69	596,325	+0.45(+2.80%)
Aug 29, 2007	16.29	16.53	15.45	16.24	788,514	+0.26(+1.61%)
Aug 28, 2007	16.96	17.04	15.67	15.98	1,150,098	-1.08(-6.31%)
Aug 27, 2007	18.74	18.95	17.03	17.06	845,645	-1.69(-9.00%)
Aug 24, 2007	18.05	19.20	17.91	18.74	658,024	+0.34(+1.82%)
Aug 23, 2007	19.45	19.71	18.32	18.41	742,012	-1.03(-5.28%)
Aug 22, 2007	19.56	20.14	18.81	19.43	790,540	+0.09(+0.46%)
Aug 21, 2007	19.10	19.48	18.32	19.35	814,957	+0.10(+0.51%)
Aug 20, 2007	18.60	19.51	18.35	19.25	855,076	+0.59(+3.17%)
Aug 17, 2007	17.96	19.62	16.44	18.66	1,236,822	+2.16(+13.11%)
Aug 16, 2007	15.41	17.10	15.31	16.49	1,635,772	+0.69(+4.37%)
Aug 15, 2007	18.79	19.06	15.32	15.80	1,611,070	-3.08(-16.31%)
Aug 14, 2007	19.77	19.88	18.61	18.88	856,090	-0.96(-4.83%)
Aug 13, 2007	19.89	20.42	18.66	19.84	767,239	-0.05(-0.25%)
Aug 10, 2007	20.37	21.09	19.33	19.89	1,561,022	-0.48(-2.37%)
Aug 09, 2007	19.54	21.65	18.55	20.37	2,371,617	+0.66(+3.35%)
Aug 08, 2007	18.03	22.28	17.93	19.71	3,439,455	+1.91(+10.70%)
Aug 07, 2007	16.63	17.90	16.29	17.81	1,391,759	+1.04(+6.18%)
Aug 06, 2007	17.11	17.27	15.46	16.77	1,544,812	+0.06(+0.35%)
Aug 03, 2007	16.98	18.27	16.59	16.71	1,878,308	-1.56(-8.54%)
Aug 02, 2007	18.19	18.90	18.05	18.27	1,776,616	+0.26(+1.42%)
Aug 01, 2007	18.55	19.25	16.19	18.01	2,989,846	-1.23(-6.41%)
Jul 31, 2007	19.55	19.88	19.10	19.25	1,578,861	-0.19(-0.96%)
Jul 30, 2007	19.60	19.74	19.15	19.43	1,146,783	+0.18(+0.92%)
Jul 27, 2007	19.37	19.68	18.64	19.26	1,715,561	-0.17(-0.86%)
Jul 26, 2007	19.96	20.14	18.95	19.43	1,729,118	-1.36(-6.55%)
Jul 25, 2007	21.96	21.96	20.33	20.79	1,419,932	-0.38(-1.77%)
Jul 24, 2007	21.91	22.03	20.98	21.16	1,508,802	-1.08(-4.84%)
Jul 23, 2007	23.54	23.69	22.21	22.24	1,120,515	-1.37(-5.81%)
Jul 20, 2007	23.65	23.77	23.01	23.61	1,270,154	-0.10(-0.42%)
Jul 19, 2007	23.85	24.08	23.62	23.71	381,542	-0.05(-0.21%)
Jul 18, 2007	24.28	24.67	23.37	23.76	1,128,154	-0.81(-3.29%)
Jul 17, 2007	25.12	25.17	24.44	24.57	1,125,682	-0.56(-2.24%)
Jul 16, 2007	25.35	25.65	24.93	25.13	786,387	-0.28(-1.09%)
Jul 13, 2007	24.90	25.66	24.74	25.41	1,284,743	+0.60(+2.43%)
Jul 12, 2007	24.51	24.94	24.21	24.80	921,335	+0.37(+1.49%)
Jul 11, 2007	24.34	24.60	23.92	24.44	983,439	-0.05(-0.20%)
Jul 10, 2007	25.64	25.64	24.43	24.49	1,642,983	-1.44(-5.56%)
Jul 09, 2007	26.26	26.26	25.82	25.93	1,318,378	-0.45(-1.72%)
Jul 06, 2007	25.17	26.61	25.43	26.38	1,356,283	+0.61(+2.37%)
Jul 05, 2007	25.72	25.87	25.36	25.77	712,429	+0.10(+0.38%)
Jul 03, 2007	26.30	26.62	25.66	25.67	631,986	-0.55(-2.11%)