$43.86 -0.26 (%) Meritage Homes Corp - NYSE

May. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center