$36.06 +1.20 (%) Meritage Homes Corp - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
8/22/201634.6334.9934.2634.86372,716
8/19/201634.7234.8134.3934.70154,180
8/18/201634.8334.9534.5134.84157,967
8/17/201635.0335.1634.5834.76239,134
8/16/201635.2135.3135.0635.12205,815
8/15/201635.0535.6834.9135.34189,993
8/12/201635.4135.4834.7034.92299,675
8/11/201635.4435.6635.0335.43421,969
8/10/201635.8235.8234.9135.19330,340
8/9/201635.6635.7935.4135.75320,357
8/8/201635.9936.0335.4535.56205,903
8/5/201635.7036.1335.6735.81159,501
8/4/201635.7535.7834.9235.49398,361
8/3/201635.1836.0035.1535.84393,743
8/2/201636.1436.1434.9135.31538,365
8/1/201636.2636.7436.1136.74332,630
7/29/201637.2837.6036.1236.39853,222
7/28/201639.9840.1937.5237.54841,070
7/27/201640.7641.2240.2940.55524,646
7/26/201639.8540.6139.5540.49505,890
7/25/201640.0140.4539.7339.76286,597
7/22/201639.8940.3039.5640.14260,682
7/21/201640.0440.3839.6139.90146,300
7/20/201639.5540.2039.4439.99271,852
7/19/201640.0040.1439.4839.53201,249
7/18/201640.0640.1539.5439.94174,043
7/15/201640.0140.2539.3440.07330,501
7/14/201640.3040.3539.7639.80380,018
7/13/201640.2340.6939.6640.06462,898
7/12/201639.4840.1339.3239.96320,505
7/11/201639.1739.3038.5239.26526,877
7/8/201639.3440.4139.2139.91791,213
7/7/201638.4239.0038.2638.93475,186
7/6/201637.3738.5037.1038.50414,175
7/5/201637.6937.6936.9737.49218,776
7/1/201637.6538.4037.5137.91219,799
6/30/201637.1437.6236.4337.54283,862
6/29/201636.3137.1035.9936.94283,029
6/28/201635.5936.1935.3335.74331,181
6/27/201635.9936.1734.7235.05519,017
6/24/201636.0636.8335.8436.35454,289
6/23/201637.1937.7136.6837.68207,269
6/22/201637.0737.6336.6136.65178,329
6/21/201637.8237.8836.3137.07223,290
6/20/201637.5638.0337.3337.38271,133
6/17/201636.3437.3035.9536.96487,310
6/16/201635.9136.2835.5536.23215,258
6/15/201636.1036.6735.7936.22298,372
6/14/201635.9236.2935.5435.82293,927
6/13/201636.9537.0335.9336.03397,367
6/10/201637.8437.9037.1037.16199,748
6/9/201638.1138.3737.7938.29264,670
6/8/201637.9638.5537.8138.16382,528
6/7/201636.8438.3036.6337.85350,916
6/6/201636.5937.0436.4636.79199,956
6/3/201636.1536.9235.5436.65312,565
6/2/201636.5136.5836.1136.22376,341
6/1/201636.2236.8235.9636.70300,083
5/31/201636.5636.8236.2636.49356,063
5/27/201636.4737.0336.2336.70283,136
5/26/201636.4736.7336.1036.37316,918
5/25/201636.2636.5035.8036.47485,934
5/24/201634.7136.5634.7136.16410,252
5/23/201634.7834.9934.2334.29207,265
5/20/201634.2634.8834.2234.77271,594
5/19/201633.9534.2733.7234.14296,279
5/18/201634.6135.3733.9634.19344,186
5/17/201634.7335.8934.4834.74901,287
5/16/201633.6834.1333.6333.93425,439
5/13/201633.4534.2233.3633.67516,628
5/12/201633.7333.8633.0433.46642,430
5/11/201633.9034.1833.3433.62863,095
5/10/201633.9134.1133.4334.09699,762
5/9/201632.9133.9732.7533.66453,686
5/6/201633.1933.5132.4832.84482,492
5/5/201633.3133.6132.9233.14596,079
5/4/201633.1233.4532.5133.25506,608
5/3/201633.5733.8733.0233.45553,614
5/2/201634.1234.4833.7933.96487,148
4/29/201633.6034.3233.5934.03826,379
4/28/201638.1238.1233.5733.742,374,355
4/27/201637.8838.7337.6838.59398,772
4/26/201637.3437.9636.7337.95171,065
4/25/201637.6137.8237.0337.34182,906
4/22/201637.9138.3537.3237.75251,337
4/21/201638.4138.6437.8237.98197,057
4/20/201637.8338.6037.5038.27271,494
4/19/201638.3238.9137.4137.85298,058
4/18/201638.2538.5837.9938.48261,304
4/15/201638.7638.9638.1938.65215,106
4/14/201639.3739.4638.3938.78337,947
4/13/201638.0339.7637.7239.39436,479
4/12/201638.5638.7238.2438.45193,016
4/11/201638.3039.0138.3038.58233,391
4/8/201638.5238.8538.1238.32191,233
4/7/201636.9838.3836.9838.12707,109
4/6/201636.0536.9535.7236.88219,949
4/5/201635.4836.5734.6235.97306,555
4/4/201636.4736.5835.2335.82395,257
4/1/201636.1336.5335.8436.51292,328
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center