Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	20.76	21.56	20.44	21.54	740,208	+1.74(+8.77%)
Nov 29, 2011	19.49	20.03	19.22	19.80	467,307	+0.35(+1.78%)
Nov 28, 2011	19.34	19.81	19.07	19.45	335,760	+0.91(+4.90%)
Nov 25, 2011	18.49	19.09	18.47	18.55	143,159	-0.08(-0.42%)
Nov 23, 2011	19.27	19.27	18.53	18.63	435,616	-0.83(-4.26%)
Nov 22, 2011	18.66	19.61	18.43	19.45	475,193	+0.78(+4.18%)
Nov 21, 2011	18.66	18.88	18.34	18.67	275,260	-0.36(-1.87%)
Nov 18, 2011	19.39	19.40	18.83	19.03	265,755	-0.31(-1.58%)
Nov 17, 2011	19.67	20.05	19.14	19.34	307,253	-0.34(-1.71%)
Nov 16, 2011	18.92	20.16	18.77	19.67	519,199	+0.45(+2.36%)
Nov 15, 2011	18.79	19.42	18.61	19.22	322,393	+0.35(+1.83%)
Nov 14, 2011	18.77	19.01	18.60	18.87	280,661	-0.09(-0.47%)
Nov 11, 2011	18.60	19.09	18.46	18.96	352,238	+0.53(+2.89%)
Nov 10, 2011	17.84	18.50	17.71	18.43	561,238	+0.86(+4.89%)
Nov 09, 2011	18.49	18.56	17.52	17.57	512,523	-1.53(-8.01%)
Nov 08, 2011	18.32	19.17	18.32	19.10	361,200	+1.00(+5.51%)
Nov 07, 2011	17.68	18.21	17.46	18.10	287,830	+0.34(+1.89%)
Nov 04, 2011	17.64	18.04	17.52	17.77	402,609	-0.08(-0.44%)
Nov 03, 2011	17.88	17.92	17.07	17.85	296,625	+0.29(+1.63%)
Nov 02, 2011	17.25	17.96	17.12	17.56	338,973	+0.57(+3.37%)
Nov 01, 2011	16.63	17.40	16.63	16.99	522,159	-0.53(-3.04%)
Oct 31, 2011	18.23	18.27	17.42	17.52	441,244	-0.99(-5.33%)
Oct 28, 2011	19.06	19.69	18.39	18.51	477,818	-0.54(-2.85%)
Oct 27, 2011	18.36	19.20	17.63	19.05	866,100	+0.51(+2.77%)
Oct 26, 2011	18.36	18.75	17.90	18.54	409,577	+0.62(+3.47%)
Oct 25, 2011	18.37	18.39	17.75	17.91	564,499	-0.71(-3.82%)
Oct 24, 2011	18.24	18.74	18.11	18.63	487,311	+0.43(+2.39%)
Oct 21, 2011	17.68	18.35	17.59	18.19	730,917	+0.88(+5.07%)
Oct 20, 2011	17.04	17.37	16.22	17.31	482,719	+0.32(+1.86%)
Oct 19, 2011	17.29	18.03	16.92	17.00	492,304	-0.24(-1.37%)
Oct 18, 2011	15.32	17.79	15.12	17.23	817,130	+1.96(+12.86%)
Oct 17, 2011	15.85	16.00	15.22	15.27	282,035	-0.81(-5.03%)
Oct 14, 2011	16.14	16.36	15.58	16.08	256,157	+0.21(+1.31%)
Oct 13, 2011	15.80	16.20	15.39	15.87	344,256	-0.15(-0.92%)
Oct 12, 2011	15.68	16.22	15.47	16.02	467,291	+0.54(+3.51%)
Oct 11, 2011	15.46	15.73	15.31	15.48	628,234	-0.19(-1.20%)
Oct 10, 2011	15.34	15.78	15.24	15.66	561,867	+0.72(+4.82%)
Oct 07, 2011	15.97	16.06	14.91	14.94	687,076	-0.92(-5.79%)
Oct 06, 2011	16.01	16.07	15.57	15.86	415,273	+0.16(+1.01%)
Oct 05, 2011	14.99	15.82	14.63	15.70	286,333	+0.81(+5.43%)
Oct 04, 2011	13.87	14.94	13.50	14.89	573,925	+0.84(+5.97%)
Oct 03, 2011	14.90	15.13	14.05	14.06	478,868	-0.89(-5.94%)
Sep 30, 2011	15.21	15.30	14.76	14.94	524,676	-0.68(-4.36%)
Sep 29, 2011	15.37	15.63	14.99	15.62	312,529	+0.72(+4.83%)
Sep 28, 2011	15.52	15.52	14.86	14.90	323,625	-0.56(-3.64%)
Sep 27, 2011	15.57	16.14	15.26	15.47	455,505	+0.38(+2.49%)
Sep 26, 2011	15.09	15.27	14.43	15.09	342,232	+0.17(+1.12%)
Sep 23, 2011	14.64	15.09	14.52	14.92	465,679	+0.31(+2.09%)
Sep 22, 2011	15.03	15.54	14.31	14.62	635,424	-1.08(-6.86%)
Sep 21, 2011	16.87	17.13	15.68	15.69	643,072	-1.25(-7.40%)
Sep 20, 2011	17.14	17.37	16.90	16.95	566,902	-0.02(-0.12%)
Sep 19, 2011	16.76	17.08	16.44	16.97	332,808	-0.15(-0.87%)
Sep 16, 2011	17.14	17.54	16.96	17.12	621,368	+0.00(+0.00%)
Sep 15, 2011	17.02	17.23	16.51	17.12	260,606	+0.34(+2.00%)
Sep 14, 2011	16.34	17.18	15.99	16.78	323,542	+0.64(+3.98%)
Sep 13, 2011	16.33	16.66	15.95	16.14	619,196	-0.06(-0.37%)
Sep 12, 2011	15.94	16.39	15.48	16.20	589,770	-0.15(-0.91%)
Sep 09, 2011	16.79	16.79	15.92	16.35	384,357	-0.71(-4.17%)
Sep 08, 2011	17.28	17.80	16.96	17.06	309,445	-0.49(-2.81%)
Sep 07, 2011	16.92	17.57	16.92	17.55	241,243	+0.98(+5.90%)
Sep 06, 2011	16.20	16.85	16.07	16.57	399,178	-0.17(-1.00%)
Sep 02, 2011	17.06	17.26	16.60	16.74	324,114	-0.79(-4.50%)