Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	25.74	25.92	25.00	25.47	252,243	-0.01(-0.04%)
Feb 25, 2011	25.08	25.53	24.83	25.48	192,719	+0.52(+2.10%)
Feb 24, 2011	24.73	25.13	24.28	24.96	664,802	+0.21(+0.84%)
Feb 23, 2011	25.11	25.58	24.13	24.75	347,048	-0.36(-1.42%)
Feb 22, 2011	25.76	26.23	25.07	25.11	622,316	-1.88(-6.95%)
Feb 18, 2011	26.68	27.06	26.49	26.98	337,654	+0.48(+1.82%)
Feb 17, 2011	26.15	26.65	26.01	26.50	371,859	+0.34(+1.28%)
Feb 16, 2011	25.78	26.42	25.74	26.16	306,256	+0.54(+2.12%)
Feb 15, 2011	25.41	25.97	25.41	25.62	351,116	-0.02(-0.08%)
Feb 14, 2011	25.48	25.70	25.11	25.64	409,651	-0.24(-0.92%)
Feb 11, 2011	24.60	26.12	24.38	25.88	1,337,716	+1.04(+4.17%)
Feb 10, 2011	25.02	25.36	24.62	24.84	419,225	-0.47(-1.87%)
Feb 09, 2011	24.24	25.38	24.22	25.32	626,763	+0.86(+3.51%)
Feb 08, 2011	23.32	24.52	23.05	24.46	433,625	+1.07(+4.56%)
Feb 07, 2011	22.80	23.77	22.73	23.39	215,753	+0.56(+2.46%)
Feb 04, 2011	23.04	23.19	22.40	22.83	500,022	-0.17(-0.73%)
Feb 03, 2011	23.18	23.18	22.20	23.00	456,082	+0.03(+0.13%)
Feb 02, 2011	22.93	23.11	22.59	22.97	288,477	+0.01(+0.04%)
Feb 01, 2011	22.91	23.24	22.70	22.96	288,125	+0.30(+1.31%)
Jan 31, 2011	22.85	23.05	22.28	22.66	264,750	+0.06(+0.26%)
Jan 28, 2011	23.49	23.59	22.52	22.60	225,649	-0.92(-3.90%)
Jan 27, 2011	23.50	24.12	22.86	23.52	309,802	-0.06(-0.25%)
Jan 26, 2011	23.09	24.06	22.93	23.58	243,885	+0.53(+2.31%)
Jan 25, 2011	22.93	23.34	22.44	23.05	206,667	-0.10(-0.43%)
Jan 24, 2011	22.53	23.21	22.53	23.14	180,386	+0.65(+2.90%)
Jan 21, 2011	22.90	23.00	22.22	22.49	273,193	-0.25(-1.08%)
Jan 20, 2011	22.80	23.40	22.61	22.74	389,638	-0.13(-0.56%)
Jan 19, 2011	23.83	23.93	22.77	22.87	379,273	-1.09(-4.53%)
Jan 18, 2011	24.02	25.08	23.23	23.95	891,179	-1.55(-6.08%)
Jan 14, 2011	24.77	25.80	24.70	25.50	283,223	+0.75(+3.03%)
Jan 13, 2011	24.28	24.78	24.05	24.75	203,719	+0.39(+1.62%)
Jan 12, 2011	24.50	24.82	24.14	24.36	238,067	+0.18(+0.73%)
Jan 11, 2011	24.76	25.09	24.13	24.18	277,345	-0.09(-0.37%)
Jan 10, 2011	24.53	24.53	23.89	24.27	309,383	-0.33(-1.32%)
Jan 07, 2011	24.97	25.43	24.00	24.60	480,317	-0.19(-0.76%)
Jan 06, 2011	23.60	24.82	23.56	24.78	1,205,165	+1.48(+6.35%)
Jan 05, 2011	22.15	23.42	22.11	23.30	733,445	+1.04(+4.65%)
Jan 04, 2011	22.68	22.68	21.92	22.27	276,890	-0.40(-1.78%)
Jan 03, 2011	21.95	22.75	21.95	22.67	312,072	+0.76(+3.47%)
Dec 31, 2010	22.29	22.47	21.75	21.91	246,098	-0.40(-1.81%)
Dec 30, 2010	22.10	22.47	22.03	22.32	148,671	+0.18(+0.80%)
Dec 29, 2010	22.39	22.46	22.14	22.14	156,888	-0.26(-1.15%)
Dec 28, 2010	22.67	22.73	22.35	22.39	223,279	-0.22(-0.96%)
Dec 27, 2010	22.11	22.73	21.95	22.61	157,928	+0.42(+1.91%)
Dec 23, 2010	23.02	23.09	22.13	22.19	246,572	-0.86(-3.73%)
Dec 22, 2010	22.38	23.17	22.14	23.05	401,359	+0.65(+2.91%)
Dec 21, 2010	22.12	22.40	21.79	22.39	173,699	+0.39(+1.79%)
Dec 20, 2010	21.76	22.33	21.59	22.00	317,841	+0.47(+2.20%)
Dec 17, 2010	21.04	21.63	20.54	21.53	624,540	+0.52(+2.49%)
Dec 16, 2010	20.75	21.17	20.75	21.00	336,275	+0.30(+1.43%)
Dec 15, 2010	20.78	21.36	20.66	20.71	209,661	-0.16(-0.76%)
Dec 14, 2010	21.40	21.50	20.75	20.86	233,061	-0.54(-2.54%)
Dec 13, 2010	21.13	21.48	20.92	21.41	314,662	+0.38(+1.83%)
Dec 10, 2010	21.14	21.22	20.66	21.02	367,740	-0.01(-0.05%)
Dec 09, 2010	21.72	21.72	21.02	21.03	213,970	-0.46(-2.16%)
Dec 08, 2010	21.57	21.64	21.05	21.50	236,019	-0.01(-0.05%)
Dec 07, 2010	21.69	21.81	21.48	21.51	312,784	+0.16(+0.74%)
Dec 06, 2010	21.06	21.47	20.65	21.35	182,545	+0.23(+1.07%)
Dec 03, 2010	20.72	21.23	20.18	21.12	403,751	+0.27(+1.28%)
Dec 02, 2010	19.44	21.34	19.44	20.85	568,155	+1.40(+7.20%)