Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.14	19.08	19.08	19.08	398,393	-0.12(-0.62%)
Dec 30, 2009	19.05	19.28	18.57	19.20	568,363	+0.07(+0.36%)
Dec 29, 2009	19.17	19.17	18.84	19.13	294,092	+0.10(+0.52%)
Dec 28, 2009	19.46	19.56	18.90	19.03	281,563	-0.44(-2.28%)
Dec 24, 2009	19.28	19.47	19.05	19.47	142,762	+0.27(+1.39%)
Dec 23, 2009	18.55	19.23	18.24	19.21	956,517	+1.18(+6.57%)
Dec 22, 2009	17.26	18.22	17.14	18.02	555,799	+0.85(+4.94%)
Dec 21, 2009	17.28	17.47	16.91	17.17	492,952	+0.02(+0.11%)
Dec 18, 2009	16.62	17.25	16.35	17.15	2,973,081	+0.63(+3.82%)
Dec 17, 2009	16.39	16.58	16.21	16.52	543,775	+0.42(+2.64%)
Dec 16, 2009	16.02	16.84	15.99	16.10	1,052,829	+0.28(+1.75%)
Dec 15, 2009	16.29	16.29	15.82	15.82	758,448	-0.51(-3.14%)
Dec 14, 2009	16.30	16.54	16.27	16.33	1,068,667	-0.38(-2.24%)
Dec 11, 2009	17.04	17.04	16.43	16.71	958,380	-0.22(-1.28%)
Dec 10, 2009	17.35	17.42	16.81	16.93	363,483	-0.27(-1.55%)
Dec 09, 2009	17.08	17.20	16.79	17.19	342,814	+0.08(+0.46%)
Dec 08, 2009	17.13	17.45	16.88	17.11	545,826	-0.17(-0.97%)
Dec 07, 2009	17.22	17.84	17.05	17.28	756,994	+0.14(+0.81%)
Dec 04, 2009	17.66	18.03	16.73	17.14	2,778,999	+0.03(+0.17%)
Dec 03, 2009	17.74	17.80	17.02	17.11	655,422	-0.69(-3.88%)
Dec 02, 2009	17.85	18.11	17.67	17.80	464,531	+0.02(+0.11%)
Dec 01, 2009	17.95	18.09	17.57	17.79	517,542	+0.19(+1.07%)
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%)