Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.89	18.13	17.38	17.60	509,895	-0.33(-1.82%)
Nov 27, 2009	17.86	18.37	17.78	17.92	265,953	-0.61(-3.30%)
Nov 25, 2009	18.58	18.84	18.26	18.54	428,649	+0.03(+0.16%)
Nov 24, 2009	18.35	18.68	17.88	18.51	711,890	+0.17(+0.92%)
Nov 23, 2009	18.31	18.91	18.15	18.34	591,310	+0.38(+2.09%)
Nov 20, 2009	18.09	18.13	17.58	17.96	878,843	-0.38(-2.05%)
Nov 19, 2009	18.63	18.71	18.31	18.34	659,683	-0.80(-4.18%)
Nov 18, 2009	19.14	19.61	18.88	19.14	658,023	+0.03(+0.15%)
Nov 17, 2009	18.91	19.12	18.55	19.11	587,578	+0.08(+0.41%)
Nov 16, 2009	19.13	19.42	18.87	19.03	480,692	+0.22(+1.15%)
Nov 13, 2009	18.85	19.35	18.60	18.81	424,403	-0.18(-0.94%)
Nov 12, 2009	19.89	19.96	18.93	18.99	572,953	-1.04(-5.17%)
Nov 11, 2009	19.64	20.28	19.63	20.03	705,651	+0.85(+4.43%)
Nov 10, 2009	19.77	20.27	18.97	19.18	692,606	-0.78(-3.91%)
Nov 09, 2009	20.00	20.08	19.37	19.96	709,250	+0.32(+1.61%)
Nov 06, 2009	18.73	19.84	18.44	19.64	1,244,409	+1.43(+7.86%)
Nov 05, 2009	17.96	18.70	17.88	18.21	1,266,465	+0.46(+2.61%)
Nov 04, 2009	18.09	18.55	17.65	17.75	984,094	-0.11(-0.61%)
Nov 03, 2009	17.06	17.89	16.97	17.85	728,889	+0.40(+2.32%)
Nov 02, 2009	18.18	18.28	16.91	17.45	752,083	-0.55(-3.07%)
Oct 30, 2009	18.42	18.62	17.71	18.00	780,518	-0.59(-3.18%)
Oct 29, 2009	18.63	19.21	18.42	18.59	948,979	+0.25(+1.34%)
Oct 28, 2009	18.87	18.87	17.95	18.35	1,417,378	-0.70(-3.68%)
Oct 27, 2009	19.40	19.84	18.55	19.05	1,631,482	+0.09(+0.47%)
Oct 26, 2009	19.38	19.90	18.70	18.96	788,212	-0.46(-2.39%)
Oct 23, 2009	19.53	19.60	19.11	19.42	837,909	-1.00(-4.88%)
Oct 22, 2009	18.97	20.72	18.55	20.42	765,774	+1.44(+7.59%)
Oct 21, 2009	19.25	20.12	18.82	18.98	580,288	-0.41(-2.14%)
Oct 20, 2009	19.49	19.73	19.34	19.39	629,562	-0.72(-3.58%)
Oct 19, 2009	20.58	20.66	19.98	20.11	361,094	-0.22(-1.07%)
Oct 16, 2009	21.25	21.29	20.22	20.33	635,136	-1.15(-5.37%)
Oct 15, 2009	21.33	21.62	21.03	21.49	450,337	-0.02(-0.09%)
Oct 14, 2009	21.25	21.54	20.85	21.51	536,343	+0.71(+3.42%)
Oct 13, 2009	19.85	21.03	19.74	20.80	750,565	+0.89(+4.46%)
Oct 12, 2009	19.86	20.34	19.61	19.91	301,646	+0.03(+0.15%)
Oct 09, 2009	19.81	20.37	19.40	19.88	453,160	-0.04(-0.20%)
Oct 08, 2009	18.86	20.08	18.64	19.92	742,931	+1.44(+7.80%)
Oct 07, 2009	19.21	19.29	18.27	18.48	447,863	-0.72(-3.75%)
Oct 06, 2009	19.03	19.63	18.75	19.20	497,298	+0.47(+2.53%)
Oct 05, 2009	18.77	19.12	18.28	18.72	464,824	+0.34(+1.83%)
Oct 02, 2009	18.12	18.86	18.02	18.39	709,842	-0.18(-0.96%)
Oct 01, 2009	19.89	19.89	18.52	18.56	994,934	-1.47(-7.34%)
Sep 30, 2009	21.14	21.18	19.96	20.04	767,627	-1.05(-4.96%)
Sep 29, 2009	21.40	21.66	20.86	21.08	516,913	+0.01(+0.05%)
Sep 28, 2009	20.62	21.22	20.49	21.07	468,967	+0.58(+2.84%)
Sep 25, 2009	20.84	21.50	20.32	20.49	834,670	-0.67(-3.17%)
Sep 24, 2009	20.97	21.88	20.57	21.16	1,631,821	+1.27(+6.40%)
Sep 23, 2009	21.58	21.58	19.87	19.89	1,051,368	-1.57(-7.31%)
Sep 22, 2009	21.85	22.00	21.20	21.46	428,488	+0.00(+0.00%)
Sep 21, 2009	21.71	21.71	20.88	21.46	496,394	-0.45(-2.07%)
Sep 18, 2009	22.29	22.93	21.83	21.91	863,448	-0.18(-0.80%)
Sep 17, 2009	23.03	23.69	21.71	22.09	892,682	-0.76(-3.31%)
Sep 16, 2009	22.02	23.39	21.95	22.84	902,818	+1.03(+4.73%)
Sep 15, 2009	21.61	22.21	21.60	21.81	686,332	+0.19(+0.87%)
Sep 14, 2009	21.28	21.78	20.97	21.62	329,401	-0.01(-0.05%)
Sep 11, 2009	22.19	22.35	21.45	21.63	276,325	-0.47(-2.14%)
Sep 10, 2009	21.87	22.28	21.32	22.11	576,178	+0.27(+1.22%)
Sep 09, 2009	21.81	22.28	21.47	21.84	876,230	-0.18(-0.81%)
Sep 08, 2009	22.07	22.29	21.22	22.02	961,394	+0.37(+1.69%)
Sep 04, 2009	21.27	21.68	20.73	21.65	811,707	+0.48(+2.28%)
Sep 03, 2009	20.86	21.26	20.28	21.17	649,664	+0.54(+2.63%)
Sep 02, 2009	21.08	21.23	20.29	20.63	953,917	-0.62(-2.93%)