Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	43.75	44.18	42.44	43.67	1,017,312	+1.07(+2.50%)
Jan 30, 2013	43.30	43.73	42.27	42.60	777,948	-0.56(-1.30%)
Jan 29, 2013	42.34	43.16	42.20	43.16	590,523	+0.99(+2.34%)
Jan 28, 2013	42.45	42.87	41.77	42.18	480,988	-0.11(-0.26%)
Jan 25, 2013	42.21	42.72	41.87	42.28	510,806	+0.34(+0.80%)
Jan 24, 2013	42.29	43.23	41.87	41.95	627,923	-0.31(-0.72%)
Jan 23, 2013	41.38	42.70	41.38	42.26	579,457	+0.81(+1.95%)
Jan 22, 2013	41.63	41.75	41.07	41.45	292,855	-0.13(-0.31%)
Jan 18, 2013	41.66	41.78	41.40	41.57	345,459	-0.08(-0.19%)
Jan 17, 2013	41.29	41.90	41.15	41.65	310,813	+0.84(+2.06%)
Jan 16, 2013	41.02	41.48	40.77	40.81	369,932	-0.32(-0.77%)
Jan 15, 2013	40.10	41.48	40.10	41.13	356,767	+0.59(+1.46%)
Jan 14, 2013	41.24	41.95	40.39	40.54	491,460	-0.75(-1.82%)
Jan 11, 2013	41.77	42.36	40.96	41.29	432,280	+0.13(+0.31%)
Jan 10, 2013	41.88	41.88	40.48	41.16	287,645	-0.41(-1.00%)
Jan 09, 2013	41.30	42.46	41.12	41.57	559,793	+0.72(+1.76%)
Jan 08, 2013	40.05	41.04	40.02	40.85	519,860	+0.71(+1.77%)
Jan 07, 2013	38.30	40.20	38.17	40.14	828,338	+1.87(+4.87%)
Jan 04, 2013	38.08	38.54	37.82	38.28	486,578	+0.33(+0.86%)
Jan 03, 2013	37.83	38.63	37.44	37.95	359,544	+0.31(+0.81%)
Jan 02, 2013	37.84	38.00	37.33	37.65	563,249	+0.78(+2.11%)
Dec 31, 2012	36.16	36.95	35.63	36.87	375,628	+0.71(+1.97%)
Dec 28, 2012	36.03	36.62	35.60	36.16	306,170	-0.18(-0.49%)
Dec 27, 2012	36.18	36.39	35.10	36.33	332,659	+0.33(+0.90%)
Dec 26, 2012	36.44	36.92	35.91	36.01	292,707	-0.47(-1.30%)
Dec 24, 2012	36.43	36.98	36.24	36.48	332,140	+0.07(+0.19%)
Dec 21, 2012	36.98	37.06	35.91	36.41	1,236,779	-1.10(-2.92%)
Dec 20, 2012	37.12	37.70	36.89	37.51	680,827	+0.05(+0.13%)
Dec 19, 2012	38.33	38.45	37.24	37.46	1,241,911	-0.84(-2.19%)
Dec 18, 2012	37.85	38.82	37.64	38.30	732,799	+0.68(+1.81%)
Dec 17, 2012	37.26	37.77	36.92	37.62	650,714	+0.44(+1.19%)
Dec 14, 2012	37.00	37.28	36.65	37.17	497,034	+0.12(+0.32%)
Dec 13, 2012	36.91	37.40	36.76	37.05	451,193	+0.17(+0.45%)
Dec 12, 2012	35.72	37.55	35.55	36.89	861,347	+1.36(+3.83%)
Dec 11, 2012	34.84	35.72	34.69	35.52	434,508	+1.01(+2.92%)
Dec 10, 2012	34.80	34.88	33.97	34.52	604,818	-0.22(-0.63%)
Dec 07, 2012	34.91	35.57	33.87	34.73	484,667	+0.05(+0.14%)
Dec 06, 2012	34.66	35.34	34.14	34.68	362,548	-0.06(-0.17%)
Dec 05, 2012	35.81	35.97	34.36	34.74	711,391	-1.08(-3.00%)
Dec 04, 2012	35.58	36.01	35.14	35.82	499,955	+1.25(+3.63%)
Nov 30, 2012	35.28	35.35	33.85	34.57	769,510	-0.67(-1.90%)
Nov 29, 2012	35.95	36.27	34.65	35.24	418,789	-0.39(-1.11%)
Nov 28, 2012	35.31	35.64	34.45	35.63	495,704	+0.29(+0.81%)
Nov 27, 2012	35.04	35.88	35.03	35.35	433,960	+0.21(+0.59%)
Nov 26, 2012	35.23	35.65	34.83	35.14	510,842	-0.11(-0.31%)
Nov 23, 2012	35.20	35.57	34.31	35.25	216,724	+0.27(+0.76%)
Nov 21, 2012	35.43	35.95	34.67	34.98	387,356	-0.37(-1.03%)
Nov 20, 2012	34.84	35.36	34.36	35.35	443,309	+0.91(+2.64%)
Nov 19, 2012	34.81	35.84	33.91	34.44	447,376	+0.44(+1.31%)
Nov 16, 2012	32.78	34.04	32.57	33.99	479,479	+1.05(+3.18%)
Nov 15, 2012	33.20	34.01	31.91	32.95	776,208	-0.38(-1.13%)
Nov 14, 2012	35.03	35.03	33.19	33.32	596,084	-1.31(-3.79%)
Nov 13, 2012	34.76	35.74	34.39	34.64	560,187	-0.34(-0.96%)
Nov 12, 2012	36.21	36.93	34.91	34.97	466,962	-1.02(-2.83%)
Nov 09, 2012	36.62	36.76	35.34	35.99	610,809	-0.72(-1.96%)
Nov 08, 2012	37.10	37.15	36.04	36.71	384,538	-0.23(-0.61%)
Nov 07, 2012	36.31	37.38	35.53	36.94	387,763	+0.25(+0.67%)
Nov 06, 2012	37.38	37.80	36.47	36.69	562,518	-0.49(-1.33%)
Nov 05, 2012	36.13	37.23	35.77	37.18	434,929	+1.14(+3.15%)
Nov 02, 2012	37.89	37.89	36.02	36.05	759,621	-1.33(-3.56%)