Meritage Homes Corp $42.41

up +0.11


17/4/2014 06:40 PM  |  NYSE : MTH  
Industries : Materials & Construction / Residential Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTH historical data

Date Open High Low Close Volume
4/17/201442.2742.6541.5642.41894,382
4/16/201442.5443.0241.9242.30440,110
4/15/201442.4743.2241.3242.27584,008
4/14/201442.6743.4142.0542.41268,929
4/11/201442.3543.0541.8942.22485,518
4/10/201443.3144.1742.7542.76609,111
4/9/201443.4843.9342.1943.37443,112
4/8/201443.4344.0442.9543.401,109,830
4/7/201443.6843.9842.9143.28894,496
4/4/201444.2245.0343.1143.831,214,200
4/3/201443.2243.9942.7743.90703,569
4/2/201442.6143.3142.0243.18440,169
4/1/201441.9543.1841.7042.71614,707
3/31/201441.6642.2241.0041.88486,086
3/28/201440.7341.9040.6241.50493,077
3/27/201440.4141.2639.8640.61318,538
3/26/201441.1041.2740.4240.44512,470
3/25/201441.2841.8040.6940.95578,933
3/24/201441.7042.0740.7141.17482,063
3/21/201442.2142.3241.2741.62748,275
3/20/201442.8843.1241.5741.83707,440
3/19/201444.4745.3442.4342.77935,273
3/18/201442.5543.7642.5543.54399,317
3/17/201442.9743.4942.3142.51490,820
3/14/201442.2842.9141.8142.81754,845
3/13/201444.3544.4142.1342.37872,290
3/12/201444.7044.7043.4844.211,222,690
3/11/201445.0845.7144.4745.06665,345
3/10/201445.7245.9344.8545.03942,001
3/7/201447.3347.7546.3346.67357,720
3/6/201447.9148.0846.9847.28322,165
3/5/201448.4148.4147.6547.86569,730
3/4/201448.2548.6247.5748.46397,254
3/3/201447.5548.0847.1847.67472,017
2/28/201449.0749.1847.7248.21666,976
2/27/201449.2149.6048.6949.03476,695
2/26/201447.9850.2847.5649.33906,127
2/25/201446.8048.1446.4148.00412,628
2/24/201447.3447.5646.9046.94338,787
2/21/201446.8948.1946.5447.26460,666
2/20/201445.9246.9145.5246.76576,613
2/19/201446.1746.5545.5645.61718,358
2/18/201447.2047.5845.8046.31876,559
2/14/201446.6047.6346.4247.20366,603
2/13/201445.2846.9945.0046.95683,207
2/12/201445.8346.0045.2245.60574,239
2/11/201445.1946.2045.0045.741,041,830
2/10/201446.2946.8145.2245.56883,378
2/7/201446.5746.8545.7646.38635,919
2/6/201444.0046.5643.8946.351,020,570
2/5/201446.7347.2343.7245.291,780,120
2/4/201446.8047.9446.5346.92674,850
2/3/201448.5548.7345.8246.78770,085
1/31/201446.3349.0746.1948.57965,650
1/30/201448.1848.4646.8647.03520,868
1/29/201446.9047.7746.4947.49618,454
1/28/201445.3347.3445.3247.23857,319
1/27/201446.4947.1344.0744.94774,028
1/24/201446.2546.6345.1045.39731,736
1/23/201445.7746.6745.3546.42459,829
1/22/201445.0046.5644.8046.12490,582
1/21/201445.4845.5944.3345.15482,124
1/17/201445.5545.6044.6745.20687,978
1/16/201445.1845.6844.4045.65587,471
1/15/201445.1545.6744.6745.38440,480
1/14/201444.7445.4344.6245.42398,318
1/13/201446.0346.0344.3444.63862,293
1/10/201446.4546.7645.7546.043,631,040
1/9/201447.1547.5246.7747.30429,614
1/8/201446.1847.3845.8447.09272,367
1/7/201447.0047.2846.2746.34257,858
1/6/201447.0947.2246.4046.82390,618
1/3/201447.2247.9946.8346.86260,084
1/2/201447.6947.6946.4147.19295,020
12/31/201347.5248.1947.2647.99282,428
12/30/201346.7247.6446.5747.51343,001
12/27/201347.0147.2146.4546.82255,308
12/26/201346.8047.2346.2346.90313,456
12/24/201346.0647.2345.6546.54205,692
12/23/201345.7746.5745.4146.09411,723
12/20/201343.6845.5643.6845.47711,282
12/19/201343.6244.0643.1943.70348,140
12/18/201343.2244.5342.6244.12596,323
12/17/201342.0442.7041.3242.56388,357
12/16/201342.2242.6841.9442.11263,205
12/13/201342.1642.5441.6041.99324,453
12/12/201342.4042.5041.8542.11284,593
12/11/201343.1043.1041.9542.41286,122
12/10/201343.6944.7743.1243.15251,082
12/9/201342.7443.8642.5543.38341,870
12/6/201342.7643.1942.2842.43203,587
12/5/201342.1342.4841.6342.07264,137
12/4/201342.0942.9541.5742.27266,027
12/3/201342.5243.1542.0842.37252,022
12/2/201343.6743.6742.6142.74364,400
11/29/201343.8144.4043.1643.58252,381
11/27/201343.8644.5943.5943.61362,983
11/26/201342.5743.7942.0243.79502,624
11/25/201341.9542.2141.0142.03394,350
11/22/201342.0042.1141.5441.92521,315
Trading Center