Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.42	18.63	17.71	18.00	780,453	-0.59(-3.18%)
Oct 29, 2009	18.64	19.21	18.42	18.60	948,900	+0.25(+1.34%)
Oct 28, 2009	18.87	18.87	17.95	18.35	1,417,260	-0.70(-3.68%)
Oct 27, 2009	19.41	19.84	18.56	19.05	1,631,345	+0.09(+0.47%)
Oct 26, 2009	19.39	19.90	18.70	18.96	788,146	-0.46(-2.39%)
Oct 23, 2009	19.53	19.60	19.11	19.43	837,839	-1.00(-4.88%)
Oct 22, 2009	18.97	20.72	18.56	20.42	765,710	+1.44(+7.59%)
Oct 21, 2009	19.25	20.13	18.82	18.98	580,239	-0.41(-2.14%)
Oct 20, 2009	19.49	19.73	19.35	19.40	629,509	-0.72(-3.58%)
Oct 19, 2009	20.58	20.66	19.98	20.12	361,064	-0.22(-1.07%)
Oct 16, 2009	21.25	21.29	20.22	20.33	635,083	-1.15(-5.37%)
Oct 15, 2009	21.33	21.63	21.03	21.49	450,300	-0.02(-0.09%)
Oct 14, 2009	21.25	21.54	20.85	21.51	536,298	+0.71(+3.42%)
Oct 13, 2009	19.85	21.03	19.74	20.80	750,503	+0.89(+4.46%)
Oct 12, 2009	19.86	20.34	19.61	19.91	301,621	+0.03(+0.15%)
Oct 09, 2009	19.81	20.37	19.41	19.88	453,122	-0.04(-0.20%)
Oct 08, 2009	18.86	20.09	18.65	19.92	742,869	+1.44(+7.80%)
Oct 07, 2009	19.21	19.29	18.27	18.48	447,826	-0.72(-3.75%)
Oct 06, 2009	19.03	19.63	18.75	19.20	497,256	+0.47(+2.53%)
Oct 05, 2009	18.77	19.12	18.28	18.72	464,785	+0.34(+1.83%)
Oct 02, 2009	18.12	18.86	18.02	18.39	709,783	-0.18(-0.96%)
Oct 01, 2009	19.89	19.89	18.52	18.57	994,851	-1.47(-7.34%)
Sep 30, 2009	21.14	21.18	19.96	20.04	767,563	-1.05(-4.96%)
Sep 29, 2009	21.40	21.67	20.87	21.08	516,870	+0.01(+0.05%)
Sep 28, 2009	20.62	21.22	20.49	21.07	468,928	+0.58(+2.84%)
Sep 25, 2009	20.85	21.50	20.32	20.49	834,600	-0.67(-3.17%)
Sep 24, 2009	20.97	21.88	20.57	21.16	1,631,685	+1.27(+6.40%)
Sep 23, 2009	21.59	21.59	19.87	19.89	1,051,280	-1.57(-7.31%)
Sep 22, 2009	21.85	22.00	21.20	21.46	428,452	+0.00(+0.00%)
Sep 21, 2009	21.71	21.71	20.89	21.46	496,352	-0.45(-2.07%)
Sep 18, 2009	22.29	22.93	21.83	21.91	863,376	-0.18(-0.80%)
Sep 17, 2009	23.03	23.69	21.71	22.09	892,608	-0.76(-3.31%)
Sep 16, 2009	22.02	23.39	21.95	22.85	902,743	+1.03(+4.73%)
Sep 15, 2009	21.62	22.21	21.61	21.81	686,275	+0.19(+0.87%)
Sep 14, 2009	21.28	21.78	20.97	21.63	329,373	-0.01(-0.05%)
Sep 11, 2009	22.19	22.36	21.45	21.64	276,302	-0.47(-2.14%)
Sep 10, 2009	21.87	22.28	21.32	22.11	576,130	+0.27(+1.22%)
Sep 09, 2009	21.81	22.28	21.47	21.84	876,157	-0.18(-0.81%)
Sep 08, 2009	22.07	22.29	21.22	22.02	961,314	+0.37(+1.69%)
Sep 04, 2009	21.27	21.69	20.73	21.66	811,640	+0.48(+2.28%)
Sep 03, 2009	20.87	21.26	20.28	21.17	649,610	+0.54(+2.63%)
Sep 02, 2009	21.08	21.23	20.29	20.63	953,838	-0.62(-2.93%)
Sep 01, 2009	21.97	22.89	21.09	21.25	869,619	-0.87(-3.93%)
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%)