Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.10	21.51	20.71	21.10	372,098	-0.26(-1.20%)
May 27, 2010	21.16	21.36	20.51	21.36	380,922	+0.75(+3.64%)
May 26, 2010	20.61	21.37	20.41	20.61	1,151	-0.10(-0.48%)
May 25, 2010	19.70	20.82	19.44	20.71	938,603	+0.23(+1.11%)
May 24, 2010	20.78	21.32	20.40	20.48	333,068	-0.38(-1.84%)
May 21, 2010	20.06	21.19	19.94	20.86	869,533	+0.21(+1.00%)
May 20, 2010	20.60	21.28	20.49	20.66	656,213	-0.99(-4.56%)
May 19, 2010	21.92	22.56	21.22	21.64	409,649	-0.41(-1.88%)
May 18, 2010	22.90	23.31	21.97	22.06	528,136	-0.44(-1.97%)
May 17, 2010	22.13	22.52	21.28	22.50	725,126	+0.52(+2.38%)
May 14, 2010	21.98	22.23	21.53	21.98	483,138	-0.51(-2.28%)
May 13, 2010	23.56	23.62	22.22	22.49	769,505	-1.24(-5.24%)
May 12, 2010	23.06	23.81	23.04	23.74	838,555	+0.81(+3.53%)
May 11, 2010	23.66	23.93	22.86	22.93	628,662	-0.52(-2.23%)
May 10, 2010	23.21	23.49	23.13	23.45	1,018,450	+2.45(+11.65%)
May 07, 2010	21.70	22.10	20.68	21.00	1,113,227	-0.70(-3.23%)
May 06, 2010	22.34	23.20	20.53	21.70	1,334,930	-0.50(-2.27%)
May 05, 2010	21.96	22.88	21.61	22.21	2,722,898	-0.85(-3.68%)
May 04, 2010	24.38	24.50	22.96	23.06	954,955	-1.72(-6.93%)
May 03, 2010	23.59	25.11	23.42	24.77	875,979	+1.30(+5.55%)
Apr 30, 2010	25.07	25.07	23.46	23.47	669,347	-1.03(-4.19%)
Apr 29, 2010	23.74	24.65	23.74	24.50	1,209,250	+2.09(+9.34%)
Apr 28, 2010	22.21	22.77	21.91	22.40	381,986	+0.28(+1.25%)
Apr 27, 2010	22.60	23.07	22.03	22.13	433,849	-0.74(-3.24%)
Apr 26, 2010	23.62	23.89	22.74	22.87	391,075	-0.62(-2.65%)
Apr 23, 2010	22.02	23.78	21.93	23.49	1,490,432	+1.49(+6.77%)
Apr 22, 2010	20.52	22.01	20.15	22.00	635,099	+1.20(+5.79%)
Apr 21, 2010	20.39	20.83	20.32	20.80	237,583	+0.40(+1.98%)
Apr 20, 2010	19.87	20.39	19.82	20.39	317,210	+0.55(+2.79%)
Apr 19, 2010	20.04	20.41	19.56	19.84	350,923	-0.29(-1.42%)
Apr 16, 2010	20.82	20.95	20.02	20.12	492,677	-0.67(-3.23%)
Apr 15, 2010	20.87	20.97	20.71	20.80	251,869	-0.09(-0.43%)
Apr 14, 2010	19.90	20.96	19.83	20.88	721,574	+1.07(+5.38%)
Apr 13, 2010	19.95	20.12	19.70	19.82	342,169	-0.16(-0.79%)
Apr 12, 2010	19.86	20.03	19.62	19.98	519,986	+0.19(+0.95%)
Apr 09, 2010	19.74	19.84	19.56	19.79	1,132,576	+0.06(+0.30%)
Apr 08, 2010	20.16	20.16	19.67	19.73	900,026	-0.47(-2.34%)
Apr 07, 2010	20.60	20.60	20.08	20.20	461,584	-0.15(-0.73%)
Apr 06, 2010	20.80	20.92	20.34	20.35	512,447	-0.66(-3.15%)
Apr 05, 2010	20.81	21.14	20.55	21.01	415,234	+0.26(+1.24%)
Apr 01, 2010	21.02	20.76	20.76	20.76	460,199	+0.03(+0.14%)
Mar 31, 2010	21.16	21.43	20.73	20.73	359,970	-0.59(-2.78%)
Mar 30, 2010	21.00	21.60	20.91	21.32	374,088	+0.30(+1.41%)
Mar 29, 2010	21.55	21.64	20.81	21.02	273,286	-0.45(-2.11%)
Mar 26, 2010	21.38	21.76	21.28	21.48	320,828	+0.17(+0.79%)
Mar 25, 2010	21.45	22.01	21.28	21.31	288,331	+0.11(+0.51%)
Mar 24, 2010	21.41	21.81	21.20	21.20	197,730	-0.27(-1.24%)
Mar 23, 2010	20.99	21.64	20.73	21.47	400,238	+0.38(+1.78%)
Mar 22, 2010	20.97	21.25	20.78	21.09	248,689	+0.01(+0.05%)
Mar 19, 2010	21.66	21.67	21.04	21.08	405,251	-0.47(-2.20%)
Mar 18, 2010	21.89	22.18	21.52	21.56	269,015	-0.41(-1.89%)
Mar 17, 2010	21.86	22.44	21.86	21.97	249,059	+0.15(+0.68%)
Mar 16, 2010	21.61	21.92	21.30	21.82	324,991	+0.27(+1.24%)
Mar 15, 2010	21.43	21.57	21.26	21.56	254,712	+0.13(+0.60%)
Mar 12, 2010	21.90	21.90	21.23	21.43	298,557	-0.40(-1.85%)
Mar 11, 2010	22.24	22.28	21.48	21.83	619,336	-0.68(-3.02%)
Mar 10, 2010	23.16	23.19	22.45	22.51	330,778	-0.72(-3.10%)
Mar 09, 2010	22.31	23.42	22.21	23.23	485,860	+0.73(+3.25%)
Mar 08, 2010	22.27	22.50	22.23	22.50	180,292	+0.30(+1.33%)
Mar 05, 2010	21.99	22.33	21.65	22.21	377,346	+0.46(+2.13%)
Mar 04, 2010	21.83	21.99	21.61	21.74	279,460	-0.07(-0.32%)
Mar 03, 2010	21.27	21.96	21.19	21.81	642,325	+0.68(+3.22%)
Mar 02, 2010	21.58	21.62	21.05	21.13	398,506	-0.45(-2.10%)