Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	12.60	14.16	11.96	13.55	888,795	+0.82(+6.43%)
Oct 30, 2008	11.01	12.83	10.86	12.73	1,070,379	+2.31(+22.16%)
Oct 29, 2008	9.198	11.95	9.021	10.42	3,678,812	+1.69(+19.32%)
Oct 28, 2008	12.99	13.13	7.412	8.735	4,167,954	-3.94(-31.07%)
Oct 27, 2008	12.33	13.50	12.00	12.67	736,602	+0.25(+1.99%)
Oct 24, 2008	11.52	14.03	10.90	12.43	547,212	-1.12(-8.24%)
Oct 23, 2008	15.15	15.42	11.49	13.54	787,731	-1.38(-9.26%)
Oct 22, 2008	13.92	15.35	13.50	14.92	517,713	+0.47(+3.28%)
Oct 21, 2008	15.66	16.52	14.21	14.45	823,426	-1.77(-10.89%)
Oct 20, 2008	14.99	16.23	14.79	16.22	796,543	+1.42(+9.61%)
Oct 17, 2008	14.24	15.31	13.72	14.79	674,814	-0.51(-3.35%)
Oct 16, 2008	14.67	15.65	13.42	15.31	551,693	+0.76(+5.22%)
Oct 15, 2008	15.79	16.26	13.51	14.55	614,613	-1.71(-10.50%)
Oct 14, 2008	18.25	18.62	15.54	16.26	771,415	-0.88(-5.13%)
Oct 13, 2008	14.87	17.14	14.16	17.13	839,398	+3.32(+24.00%)
Oct 10, 2008	12.47	16.14	12.47	13.82	0	+0.10(+0.72%)
Oct 09, 2008	16.00	16.60	13.34	13.72	988,158	-2.18(-13.72%)
Oct 08, 2008	14.75	17.77	13.81	15.90	1,304,585	+1.09(+7.33%)
Oct 07, 2008	19.72	19.74	14.18	14.81	1,390,141	-4.63(-23.81%)
Oct 06, 2008	19.75	20.16	17.92	19.44	1,132,666	-1.28(-6.19%)
Oct 03, 2008	23.96	24.68	20.29	20.73	0	-2.62(-11.21%)
Oct 02, 2008	25.01	25.34	23.08	23.34	571,677	-1.77(-7.04%)
Oct 01, 2008	24.38	25.36	23.08	25.11	724,609	+0.73(+3.00%)
Sep 30, 2008	23.97	24.84	22.62	24.38	970,742	+0.94(+4.00%)
Sep 29, 2008	24.67	25.66	22.92	23.44	899,237	-1.77(-7.01%)
Sep 26, 2008	22.93	25.35	22.70	25.21	0	+0.56(+2.28%)
Sep 25, 2008	24.61	25.18	24.20	24.64	1,106,272	+0.49(+2.04%)
Sep 24, 2008	24.17	24.97	22.91	24.15	740,082	+0.11(+0.45%)
Sep 23, 2008	24.56	25.42	22.80	24.04	748,411	-0.39(-1.62%)
Sep 22, 2008	26.14	26.31	24.30	24.44	1,103,152	-1.25(-4.88%)
Sep 19, 2008	29.11	29.11	25.17	25.69	0	-0.96(-3.59%)
Sep 18, 2008	23.39	27.59	19.71	26.65	2,243,326	+3.76(+16.43%)
Sep 17, 2008	25.00	25.40	22.70	22.89	1,573,332	-2.93(-11.35%)
Sep 16, 2008	24.52	26.65	23.43	25.82	1,872,707	+0.53(+2.11%)
Sep 15, 2008	25.16	26.85	24.56	25.29	839,419	-0.44(-1.73%)
Sep 12, 2008	25.99	27.14	25.62	25.73	914,384	-1.06(-3.94%)
Sep 11, 2008	24.56	27.44	24.31	26.79	1,690,231	+1.26(+4.95%)
Sep 10, 2008	24.82	26.64	24.39	25.52	1,680,883	+0.89(+3.61%)
Sep 09, 2008	25.69	26.87	23.90	24.63	1,643,209	-2.21(-8.24%)
Sep 08, 2008	24.19	27.64	24.19	26.85	2,711,989	+4.11(+18.06%)
Sep 05, 2008	21.84	23.24	20.34	22.74	0	+0.58(+2.63%)
Sep 04, 2008	21.73	22.71	21.63	22.16	838,841	-0.40(-1.79%)
Sep 03, 2008	23.70	24.13	22.25	22.56	1,103,901	-0.66(-2.85%)
Sep 02, 2008	23.96	24.61	22.64	23.22	784,096	+0.11(+0.47%)
Aug 29, 2008	22.70	23.97	22.22	23.11	0	-0.16(-0.68%)
Aug 28, 2008	21.86	23.38	21.86	23.27	1,053,612	+1.71(+7.92%)
Aug 27, 2008	20.92	22.10	20.11	21.57	764,813	+1.62(+8.12%)
Aug 26, 2008	20.23	21.35	19.56	19.95	472,061	-0.25(-1.22%)
Aug 25, 2008	22.29	22.95	20.04	20.19	842,618	-2.18(-9.75%)
Aug 22, 2008	21.72	22.70	21.32	22.37	0	+0.80(+3.71%)
Aug 21, 2008	19.76	21.60	19.32	21.57	664,779	+1.31(+6.48%)
Aug 20, 2008	18.59	20.27	18.45	20.26	754,291	+1.67(+8.97%)
Aug 19, 2008	18.93	19.72	18.36	18.59	645,420	-0.84(-4.32%)
Aug 18, 2008	21.79	21.79	19.20	19.43	799,977	-2.13(-9.89%)
Aug 15, 2008	21.55	22.75	20.98	21.57	0	+0.30(+1.39%)
Aug 14, 2008	20.71	22.38	20.59	21.27	817,930	+0.44(+2.13%)
Aug 13, 2008	19.62	21.17	18.95	20.82	727,758	+1.19(+6.08%)
Aug 12, 2008	21.36	22.97	19.42	19.63	1,002,393	-1.83(-8.51%)
Aug 11, 2008	20.96	23.64	20.79	21.46	1,682,274	+0.41(+1.97%)
Aug 08, 2008	19.08	21.20	18.95	21.04	1,098,493	+1.79(+9.28%)
Aug 07, 2008	18.38	19.74	17.70	19.26	1,200,062	+0.51(+2.74%)
Aug 06, 2008	17.69	19.24	17.10	18.74	860,781	+0.80(+4.46%)
Aug 05, 2008	17.82	18.46	17.27	17.94	889,320	+0.53(+3.06%)
Aug 04, 2008	17.38	18.14	16.20	17.41	873,978	-0.05(-0.28%)