Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	24.47	26.03	24.47	25.55	688,576	+1.23(+5.07%)
Feb 28, 2012	25.13	25.13	24.17	24.32	825,540	-0.87(-3.45%)
Feb 27, 2012	24.74	25.43	24.69	25.19	393,043	+0.12(+0.47%)
Feb 24, 2012	25.67	25.93	24.94	25.07	300,442	-0.54(-2.12%)
Feb 23, 2012	24.56	25.64	24.38	25.61	538,884	+1.05(+4.26%)
Feb 22, 2012	25.22	25.96	24.39	24.57	821,208	-1.31(-5.07%)
Feb 21, 2012	26.52	26.89	25.66	25.88	370,696	-0.63(-2.38%)
Feb 17, 2012	26.73	26.94	26.28	26.51	384,725	-0.18(-0.67%)
Feb 16, 2012	27.16	27.30	26.46	26.69	478,150	-0.34(-1.24%)
Feb 15, 2012	27.64	28.11	26.92	27.02	735,523	-0.49(-1.79%)
Feb 14, 2012	26.64	27.53	26.12	27.52	1,077,902	+0.73(+2.73%)
Feb 13, 2012	26.54	26.94	26.31	26.79	838,693	+0.49(+1.88%)
Feb 10, 2012	26.68	26.97	26.21	26.29	554,553	-0.85(-3.13%)
Feb 09, 2012	27.31	27.60	26.47	27.14	1,582,944	-0.18(-0.65%)
Feb 08, 2012	26.36	27.65	26.36	27.32	472,869	+0.09(+0.33%)
Feb 07, 2012	27.43	27.93	27.11	27.23	646,593	-0.26(-0.93%)
Feb 06, 2012	27.93	28.27	27.22	27.49	893,299	-0.70(-2.49%)
Feb 03, 2012	26.87	28.29	26.78	28.19	1,254,661	+2.01(+7.69%)
Feb 02, 2012	25.01	26.52	24.96	26.17	1,109,513	+1.13(+4.53%)
Feb 01, 2012	24.29	25.05	23.78	25.04	837,648	+1.15(+4.83%)
Jan 31, 2012	25.21	26.39	23.10	23.88	2,739,378	-2.92(-10.90%)
Jan 30, 2012	26.76	27.08	26.36	26.81	588,346	-0.36(-1.31%)
Jan 27, 2012	27.13	27.39	26.79	27.16	628,417	-0.18(-0.65%)
Jan 26, 2012	27.55	27.88	26.71	27.34	1,129,662	-0.05(-0.18%)
Jan 25, 2012	26.03	27.58	25.87	27.39	896,080	+1.37(+5.27%)
Jan 24, 2012	24.96	26.04	24.74	26.02	571,656	+0.73(+2.89%)
Jan 23, 2012	25.29	25.87	25.13	25.29	1,075,808	+0.09(+0.35%)
Jan 20, 2012	25.49	25.68	24.57	25.20	1,020,401	-0.35(-1.35%)
Jan 19, 2012	25.46	25.75	25.10	25.54	815,343	-0.75(-2.85%)
Jan 18, 2012	25.28	26.31	25.02	26.29	597,372	+0.93(+3.66%)
Jan 17, 2012	25.82	26.32	24.97	25.36	673,079	-0.75(-2.87%)
Jan 13, 2012	25.76	26.54	25.55	26.12	504,668	-0.04(-0.15%)
Jan 12, 2012	26.47	26.50	26.03	26.15	491,488	-0.26(-0.97%)
Jan 11, 2012	25.20	27.10	25.20	26.41	955,649	+1.10(+4.33%)
Jan 10, 2012	24.61	25.42	24.51	25.32	682,268	+1.18(+4.91%)
Jan 09, 2012	24.31	24.43	23.84	24.13	621,564	+0.06(+0.25%)
Jan 06, 2012	23.97	24.43	23.44	24.07	355,795	+0.09(+0.37%)
Jan 05, 2012	23.15	24.01	22.89	23.98	238,093	+0.58(+2.49%)
Jan 04, 2012	23.28	23.68	22.92	23.40	338,455	+0.51(+2.24%)
Dec 30, 2011	23.00	23.15	22.86	22.89	165,155	-0.11(-0.47%)
Dec 29, 2011	22.24	23.07	22.22	23.00	259,292	+0.93(+4.20%)
Dec 28, 2011	22.32	22.40	21.91	22.07	197,380	-0.29(-1.28%)
Dec 27, 2011	22.56	22.69	22.24	22.35	168,547	-0.19(-0.83%)
Dec 23, 2011	22.99	23.05	22.41	22.54	129,478	-0.04(-0.17%)
Dec 21, 2011	21.78	22.63	21.58	22.58	512,529	+0.73(+3.34%)
Dec 20, 2011	20.72	21.90	20.65	21.85	409,565	+1.84(+9.17%)
Dec 19, 2011	20.72	20.99	19.95	20.02	375,447	-0.49(-2.41%)
Dec 16, 2011	21.01	21.57	20.38	20.51	628,287	-0.34(-1.61%)
Dec 15, 2011	20.65	21.06	20.47	20.84	280,019	+0.58(+2.87%)
Dec 14, 2011	20.91	20.99	20.24	20.26	433,202	-0.87(-4.11%)
Dec 13, 2011	22.37	22.48	21.00	21.13	468,847	-0.97(-4.38%)
Dec 12, 2011	22.14	22.24	21.75	22.10	377,841	-0.42(-1.88%)
Dec 09, 2011	22.24	22.68	22.22	22.52	440,831	+0.42(+1.92%)
Dec 08, 2011	22.50	22.71	22.02	22.10	325,728	-0.73(-3.20%)
Dec 07, 2011	22.63	23.01	22.22	22.83	286,522	+0.21(+0.92%)
Dec 06, 2011	22.38	22.82	22.12	22.62	349,883	+0.23(+1.01%)
Dec 05, 2011	22.03	22.74	22.03	22.39	437,015	+0.66(+3.04%)
Dec 02, 2011	21.97	22.40	21.65	21.73	460,330	-0.02(-0.09%)