$45.40 +1.45 (%) Meritage Homes Corp - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTH historical data

Date Open High Low Close Volume
4/23/201543.5946.5543.2743.951,689,187
4/22/201547.8548.1347.0247.24477,517
4/21/201547.4048.4347.2347.89365,057
4/20/201547.6747.7646.6247.07736,970
4/17/201546.7947.4246.0247.39543,696
4/16/201547.7247.9446.8647.20295,791
4/15/201548.4248.5647.6747.90475,430
4/14/201547.3448.0246.8047.84555,588
4/13/201547.8548.0246.8747.14621,814
4/10/201548.4248.6747.3647.701,005,277
4/9/201548.8649.1247.7848.47760,471
4/8/201548.7649.8648.7649.69406,905
4/7/201549.5049.5048.3048.77344,852
4/6/201549.1549.9048.7849.56378,962
4/2/201548.0649.4048.0649.26556,524
4/1/201548.6448.9047.6048.10505,750
3/31/201548.8249.4748.1748.64634,131
3/30/201548.2649.0047.7648.82440,900
3/27/201546.3847.9646.3347.86428,677
3/26/201546.1846.4245.5246.31398,425
3/25/201546.6447.2846.3446.39423,664
3/24/201546.1047.0645.3746.64432,421
3/23/201545.8546.7245.3145.95604,675
3/20/201545.3047.3645.3046.00888,791
3/19/201545.4545.9544.2944.89475,813
3/18/201543.2845.5642.8645.33842,188
3/17/201543.3043.9042.8543.15421,996
3/16/201543.6344.0443.0743.61415,701
3/13/201543.5443.7743.0143.44403,208
3/12/201543.5844.2343.1543.78529,972
3/11/201542.3043.9842.1343.77526,292
3/10/201542.3842.8642.1742.36314,434
3/9/201542.5743.0341.9442.68441,121
3/6/201543.3643.5941.9642.33567,838
3/5/201543.4844.0043.1443.82428,641
3/4/201542.9243.5042.5043.26512,391
3/3/201544.0744.4242.7243.001,066,036
3/2/201544.3744.6943.6944.31392,309
2/27/201543.5444.7243.4344.51613,179
2/26/201543.8044.0743.1343.48319,527
2/25/201543.9744.4043.3543.72651,398
2/24/201543.3444.5542.7444.071,203,709
2/23/201542.1942.6241.4441.84457,222
2/20/201542.3042.6041.7042.46478,375
2/19/201542.7042.8141.8842.48422,851
2/18/201542.3642.8941.8642.82762,799
2/17/201541.8242.3741.1742.24519,327
2/13/201542.0342.4041.5241.94766,506
2/12/201540.6342.1240.4742.03830,099
2/11/201539.6840.9039.6240.26545,017
2/10/201539.7940.7539.7540.34572,523
2/9/201539.1239.9438.8439.67377,946
2/6/201538.5339.1738.2639.041,173,104
2/5/201538.8439.2337.8938.37513,148
2/4/201537.2138.9637.0138.84992,165
2/3/201536.4137.5636.2337.50574,347
2/2/201536.2836.8635.5336.42701,812
1/30/201536.0036.5935.3836.411,050,182
1/29/201534.5036.1832.6236.151,200,169
1/28/201534.2634.2633.0433.301,010,199
1/27/201533.5134.2333.1333.99744,445
1/26/201533.5034.1132.8634.00714,157
1/23/201533.0833.4432.4033.00489,549
1/22/201532.7033.2332.1433.02547,367
1/21/201531.8932.5831.8832.46583,533
1/20/201533.2533.3831.6931.941,061,202
1/16/201533.2334.3032.3633.83989,053
1/15/201535.4235.8233.4633.581,143,179
1/14/201535.7236.3534.7135.42730,155
1/13/201538.0538.3535.5536.131,282,261
1/12/201536.8137.6136.2837.43535,975
1/9/201536.8737.5536.5136.81552,154
1/8/201536.9037.0736.5036.70545,389
1/7/201535.4036.9435.2036.58572,412
1/6/201535.1935.4134.4335.10601,459
1/5/201535.5035.5034.8635.16431,492
1/2/201536.0836.1734.8835.67467,252
12/31/201435.5436.4335.5435.99319,844
12/30/201435.2335.8735.0835.46231,774
12/29/201435.5435.9635.2535.39331,042
12/26/201435.2035.6135.1535.47246,840
12/24/201434.9235.2934.7235.04166,623
12/23/201435.3435.5034.6934.89620,122
12/22/201434.9435.3034.5335.19437,974
12/19/201435.0935.1034.1635.011,320,260
12/18/201435.0335.2734.0835.01660,029
12/17/201432.8234.5532.7434.50817,217
12/16/201432.7533.5732.4032.77853,298
12/15/201433.3233.5532.4432.85634,654
12/12/201433.5033.7333.1933.23637,944
12/11/201434.0934.4033.7833.81430,536
12/10/201436.0036.3033.8533.88934,541
12/9/201434.9436.0934.8636.06549,962
12/8/201435.3635.7935.1635.25405,207
12/5/201435.7336.0935.2335.36458,436
12/4/201436.8336.9235.5435.69910,479
12/3/201438.2838.5036.7436.861,030,240
12/2/201438.1938.6438.0738.31377,181
12/1/201439.2939.2938.1038.18822,419
11/28/201439.8840.1438.8039.22425,655
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center