$44.04 0.00 (%) Meritage Homes Corp - NYSE

Aug. 3, 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
8/3/201544.9245.1543.6444.04396,474
7/31/201545.1445.3344.1045.10564,638
7/30/201545.4245.5743.6744.93772,201
7/29/201545.2946.1544.3645.74718,552
7/28/201546.1146.2844.9146.07824,981
7/27/201545.9246.3045.4745.65352,203
7/24/201547.2147.4845.5646.19611,287
7/23/201547.8148.0046.1847.25601,570
7/22/201546.8648.1346.8647.62407,757
7/21/201546.7547.6246.4547.01350,008
7/20/201547.5247.5446.2546.73417,025
7/17/201548.0148.1247.2047.52278,618
7/16/201547.8648.1847.4447.88348,056
7/15/201549.0649.1147.5247.72602,373
7/14/201548.5549.2548.2549.15425,518
7/13/201548.8648.9548.4448.62338,806
7/10/201548.1348.8447.7748.62318,632
7/9/201548.1048.4947.9247.98686,828
7/8/201547.1547.6447.1247.43684,990
7/7/201546.8147.6846.0947.62526,531
7/6/201546.7647.8946.3046.88484,850
7/2/201547.5248.0347.0147.22226,909
7/1/201547.5147.7546.6747.37349,175
6/30/201547.2547.9246.6347.09451,376
6/29/201548.2548.7046.8747.02493,393
6/26/201549.3149.3648.2748.54683,497
6/25/201548.0949.2547.7549.17985,491
6/24/201547.0947.8546.8147.82802,757
6/23/201546.2646.8245.9246.06523,731
6/22/201545.5646.3945.5446.17610,441
6/19/201544.9846.1944.6945.391,155,791
6/18/201543.7045.0243.4944.64636,062
6/17/201543.5443.6443.0543.60345,213
6/16/201544.1444.1443.1943.58409,349
6/15/201543.9044.8743.6444.17592,797
6/12/201543.0843.5242.7743.45269,543
6/11/201543.2743.9943.2343.33267,097
6/10/201542.4743.1042.2743.02438,101
6/9/201542.4842.7241.7442.27408,602
6/8/201543.1743.3542.5642.58307,392
6/5/201542.4743.2842.1643.24309,689
6/4/201543.3543.5942.6542.74549,615
6/3/201543.3344.0642.8443.53401,552
6/2/201543.6444.1643.2243.28386,747
6/1/201544.0644.3043.6343.82348,059
5/29/201544.0444.4743.7043.86437,199
5/28/201543.6844.7243.5944.12395,356
5/27/201544.0344.0343.1143.97608,850
5/26/201544.8144.9443.8944.06380,639
5/22/201545.1745.3244.5144.82403,720
5/21/201545.6846.0245.1345.27420,229
5/20/201545.3546.0044.2945.78898,249
5/19/201544.6845.2444.2144.93838,144
5/18/201543.5244.4443.2344.41723,098
5/15/201542.7143.6242.4143.49717,125
5/14/201543.0543.3042.6142.96303,550
5/13/201543.2143.5642.4342.70274,436
5/12/201542.1243.1641.4143.13452,492
5/11/201543.5343.7642.4542.51500,235
5/8/201544.1044.7443.5243.54403,866
5/7/201542.7644.1042.6243.45692,053
5/6/201542.7442.8341.9442.79393,312
5/5/201543.1843.6542.3142.70461,931
5/4/201543.5644.0542.9543.14390,891
5/1/201542.6443.6942.6043.30564,383
4/30/201543.6443.8742.4142.77743,729
4/29/201545.1445.1443.0543.77492,667
4/28/201544.4145.2243.8745.21364,290
4/27/201545.5645.6544.3844.62494,694
4/24/201544.1945.6544.1245.40827,810
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!