Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.722	10.52	9.653	9.791	0	-0.31(-3.03%)
Feb 26, 2009	10.52	11.02	10.07	10.10	925,381	-0.21(-2.01%)
Feb 25, 2009	10.85	10.96	9.722	10.30	1,072,851	-0.54(-5.00%)
Feb 24, 2009	9.989	11.42	9.574	10.85	1,106,924	+1.16(+12.03%)
Feb 23, 2009	10.06	10.33	9.377	9.683	882,069	-0.22(-2.19%)
Feb 20, 2009	9.752	10.10	9.387	9.900	0	+0.00(+0.00%)
Feb 19, 2009	11.80	11.94	9.811	9.900	1,258,338	-1.36(-12.09%)
Feb 18, 2009	11.94	12.57	11.20	11.26	1,252,466	-0.63(-5.31%)
Feb 17, 2009	12.17	12.17	11.51	11.89	1,030,281	-0.91(-7.09%)
Feb 13, 2009	12.23	13.13	11.72	12.80	1,090,232	+0.55(+4.51%)
Feb 12, 2009	13.67	13.67	11.08	12.25	2,117,252	-1.84(-13.03%)
Feb 11, 2009	13.68	14.66	13.20	14.09	1,354,010	+0.55(+4.08%)
Feb 10, 2009	15.19	16.20	13.33	13.53	1,892,835	-2.02(-13.01%)
Feb 09, 2009	15.23	16.82	14.62	15.56	1,260,456	+0.26(+1.68%)
Feb 06, 2009	14.07	15.89	13.78	15.30	1,911,307	+1.48(+10.71%)
Feb 05, 2009	13.47	15.10	13.30	13.82	1,600,152	+0.20(+1.45%)
Feb 04, 2009	13.64	14.31	13.34	13.62	1,104,752	-0.36(-2.54%)
Feb 03, 2009	12.12	14.25	12.11	13.98	1,572,865	+2.09(+17.61%)
Feb 02, 2009	10.49	12.22	10.30	11.88	1,867,760	+1.01(+9.26%)
Jan 30, 2009	10.53	11.10	10.02	10.88	0	+0.41(+3.96%)
Jan 29, 2009	10.91	11.67	9.969	10.46	1,113,467	-1.41(-11.89%)
Jan 28, 2009	11.06	12.34	11.06	11.87	898,037	+1.14(+10.57%)
Jan 27, 2009	11.34	11.56	10.68	10.74	555,154	-0.46(-4.14%)
Jan 26, 2009	10.56	12.11	10.49	11.20	1,100,251	+0.64(+6.07%)
Jan 23, 2009	9.949	11.15	9.594	10.56	1,171,867	+0.40(+3.98%)
Jan 22, 2009	9.367	10.50	9.180	10.16	895,671	+0.39(+4.04%)
Jan 21, 2009	9.782	10.05	8.933	9.762	1,093,732	+0.23(+2.38%)
Jan 20, 2009	10.45	10.88	9.525	9.535	1,287,625	-1.22(-11.38%)
Jan 16, 2009	11.13	11.27	9.999	10.76	0	+0.19(+1.77%)
Jan 15, 2009	10.62	11.50	9.861	10.57	1,012,321	-0.05(-0.46%)
Jan 14, 2009	11.96	12.10	10.55	10.62	1,189,900	-1.77(-14.26%)
Jan 13, 2009	11.88	12.57	11.40	12.39	965,976	+0.49(+4.15%)
Jan 12, 2009	14.22	14.49	11.88	11.89	925,377	-2.30(-16.20%)
Jan 09, 2009	13.92	14.36	12.59	14.19	1,143,003	+0.24(+1.70%)
Jan 08, 2009	13.63	14.10	12.60	13.96	922,611	+0.31(+2.24%)
Jan 07, 2009	14.00	14.26	13.17	13.65	853,604	-0.84(-5.79%)
Jan 06, 2009	13.37	14.52	13.21	14.49	809,295	+1.31(+9.96%)
Jan 05, 2009	11.89	13.26	11.66	13.18	831,157	+1.32(+11.16%)
Jan 02, 2009	11.67	12.28	11.37	11.85	0	-0.16(-1.31%)
Jan 01, 2009	11.04	12.04	10.68	12.01	0	+0.00(+0.00%)
Dec 31, 2008	11.04	12.04	10.68	12.01	915,599	+0.97(+8.76%)
Dec 30, 2008	9.505	11.33	9.199	11.04	902,612	+1.55(+16.32%)
Dec 29, 2008	10.25	10.51	9.436	9.495	790,265	-0.84(-8.12%)
Dec 26, 2008	10.65	11.13	10.11	10.33	509,492	-0.18(-1.69%)
Dec 24, 2008	11.12	11.12	10.42	10.51	274,024	-0.65(-5.84%)
Dec 23, 2008	11.34	11.51	10.69	11.16	889,781	-0.14(-1.22%)
Dec 22, 2008	14.27	14.41	10.86	11.30	1,489,256	-2.92(-20.54%)
Dec 19, 2008	14.66	15.14	14.18	14.22	1,573,074	+0.01(+0.07%)
Dec 18, 2008	13.56	14.60	13.55	14.21	909,207	+0.40(+2.93%)
Dec 17, 2008	13.48	14.29	12.98	13.81	939,477	-0.02(-0.14%)
Dec 16, 2008	11.25	13.99	10.96	13.83	1,036,222	+2.97(+27.36%)
Dec 15, 2008	13.09	13.29	10.81	10.86	1,227,214	-1.93(-15.12%)
Dec 12, 2008	11.35	12.95	11.00	12.79	1,188,346	+0.70(+5.80%)
Dec 11, 2008	14.53	14.80	11.79	12.09	1,022,160	-2.68(-18.17%)
Dec 10, 2008	13.63	14.85	12.72	14.78	798,975	+1.31(+9.75%)
Dec 09, 2008	13.74	14.73	13.06	13.46	964,130	-0.66(-4.68%)
Dec 08, 2008	13.87	14.42	12.91	14.12	815,354	+0.94(+7.11%)
Dec 05, 2008	12.08	13.83	11.28	13.19	983,445	+0.83(+6.71%)
Dec 04, 2008	11.14	13.25	11.14	12.36	1,624,965	+1.02(+8.96%)
Dec 03, 2008	10.57	12.12	9.219	11.34	1,265,261	+1.59(+16.30%)
Dec 02, 2008	9.634	10.37	9.180	9.752	1,254,879	+0.20(+2.07%)