$32.57 -0.58 (%) Meritage Homes Corp - New York Stock Exchange, Inc.

May. 6, 2016 | 03:30 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTH historical data

Date Open High Low Close Volume
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
3/31/201635.7036.6835.6936.46257,752
3/30/201636.2336.3635.5235.74195,146
3/29/201635.1236.2534.9036.12425,256
3/28/201633.8735.3233.2234.99292,454
3/24/201633.6533.8032.9333.70580,980
3/23/201634.9534.9533.6233.64319,624
3/22/201635.1935.5135.0235.14137,319
3/21/201636.2736.3135.2335.37137,946
3/18/201636.0036.5235.9736.19295,110
3/17/201634.9336.0734.8835.74280,539
3/16/201634.1335.1133.8435.01221,158
3/15/201634.4934.7834.0434.32187,255
3/14/201635.1235.2234.3534.74169,245
3/11/201634.3435.3334.1835.26234,043
3/10/201634.8835.2833.6434.00200,688
3/9/201634.3234.8833.8634.66126,592
3/8/201635.2935.5834.1434.22438,553
3/7/201634.2635.7034.0235.50443,314
3/4/201634.5334.8133.8834.39284,982
3/3/201634.1034.8834.0634.60236,107
3/2/201633.3334.0233.1833.97337,764
3/1/201632.6033.4532.3633.45307,951
2/29/201631.8832.8931.7732.47407,024
2/26/201632.2532.5931.5231.88247,633
2/25/201631.5332.2331.3432.14215,528
2/24/201631.2431.6530.6331.62261,603
2/23/201631.4831.7130.5631.58362,267
2/22/201630.9031.5230.6931.47235,465
2/19/201630.0530.8130.0530.46339,858
2/18/201630.6230.6529.8030.10360,448
2/17/201630.8931.2430.2930.50401,605
2/16/201630.3831.0529.8131.02411,989
2/12/201628.7030.3128.5730.23447,389
2/11/201629.1429.4027.9828.48558,655
2/10/201630.0430.6129.2229.77421,153
2/9/201629.1429.9828.6429.34356,107
2/8/201630.2130.2129.0829.61410,362
2/5/201630.9831.3030.1830.66542,161
2/4/201630.0531.9130.0531.28725,316
2/3/201631.1131.1529.3130.21504,596
2/2/201631.8631.9630.4530.65792,971
2/1/201632.6933.0232.0232.15568,688
1/29/201631.8833.6031.8833.011,033,410
1/28/201629.8233.7029.6231.921,723,674
1/27/201627.9728.9027.7827.99886,163
1/26/201627.4528.9126.9528.10852,549
1/25/201627.9127.9126.8827.17329,898
1/22/201627.1428.7427.1428.12572,030
1/21/201627.3227.9726.3726.86866,587
1/20/201626.5427.5725.4827.19676,836
1/19/201629.0229.2827.0127.39760,756
1/15/201628.5129.2728.0228.85399,358
1/14/201629.2729.6328.7129.04600,172
1/13/201629.4830.7728.5129.21819,555
1/12/201628.8729.2027.8629.07552,775
1/11/201628.8028.9928.2928.62695,667
1/8/201630.3230.3228.4528.57585,324
1/7/201632.0232.0230.1430.25507,265
1/6/201632.5333.0431.7932.22459,316
1/5/201633.6433.7832.8433.02286,886
1/4/201633.5633.8532.6132.88440,291
12/31/201534.1834.5133.8233.99171,839
12/30/201534.8234.9734.3134.38158,880
12/29/201534.9435.1934.5734.86183,820
12/28/201534.6434.9134.0734.62136,742
12/24/201534.4335.0934.4334.7480,935
12/23/201534.4034.7334.1234.54201,326
12/22/201533.4834.3832.8434.05274,404
12/21/201533.5834.0633.0433.42338,933
12/18/201534.5034.5633.1733.24790,866
12/17/201535.6435.7734.4034.52231,636
12/16/201534.7935.6934.6735.53337,177
12/15/201533.3034.7533.3034.49434,793
12/14/201533.5933.5932.5133.01588,949
12/11/201533.8634.0433.4133.60285,569
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center