$30.66 -0.62 (%) Meritage Homes Corp - NYSE

Feb. 5, 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
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
12/10/201534.2834.7534.0534.41295,810
12/9/201535.5635.9033.8034.08689,411
12/8/201536.3236.8935.7135.83246,212
12/7/201536.9437.2636.5436.99269,529
12/4/201536.5337.3636.2037.15233,500
12/3/201536.8637.5036.0636.35356,034
12/2/201537.9737.9736.5836.79396,959
12/1/201537.3938.1637.1837.97288,676
11/30/201537.5637.5937.0537.31369,357
11/27/201537.5937.7637.2837.3995,314
11/25/201536.9037.6836.7037.62250,592
11/24/201536.0336.8635.8236.77216,905
11/23/201535.8636.6935.7936.19263,895
11/20/201535.6936.0535.4035.99285,269
11/19/201535.3735.6035.1235.40461,451
11/18/201534.8035.4034.6735.33422,695
11/17/201535.1435.8034.8434.93384,166
11/16/201534.1034.9833.8034.92573,315
11/13/201534.9135.2534.1534.19547,228
11/12/201535.9635.9834.9134.97424,320
11/11/201535.3536.6535.2136.38486,717
11/10/201534.3235.4534.1435.31449,651
11/9/201535.2235.4733.7534.30343,197
11/6/201535.1735.5034.5035.11444,694
11/5/201535.9235.9235.0035.41445,051
11/4/201536.0136.4335.4435.81411,078
11/3/201535.0236.1034.3635.89763,745
11/2/201535.1835.7835.0235.16721,874
10/30/201534.8936.2734.1335.261,285,597
10/29/201536.7737.7435.3635.451,264,985
10/28/201538.7939.6837.7739.26796,435
10/27/201540.2340.2338.1238.71672,796
10/26/201540.3140.6539.3940.47458,058
10/23/201540.1540.6639.2940.39370,752
10/22/201540.6040.6039.2039.94381,163
10/21/201540.8441.3340.0040.72319,367
10/20/201540.2341.2040.2340.72245,748
10/19/201539.4440.4939.3040.23372,598
10/16/201539.3939.8738.7439.55345,795
10/15/201538.5439.3538.0639.29332,630
10/14/201539.4739.6537.9738.36560,598
10/13/201539.8441.1639.4639.56434,578
10/12/201539.9640.2939.4340.11338,597
10/9/201539.9040.0539.2439.87380,243
10/8/201538.9040.0338.7939.81400,067
10/7/201537.9638.9237.5838.88406,622
10/6/201538.8439.2637.6137.71497,408
10/5/201537.4939.1337.2238.96375,745
10/2/201536.7637.1836.0037.14351,152
10/1/201536.5637.2936.2637.11448,083
9/30/201536.4936.9736.0536.52464,490
9/29/201536.6237.0335.6036.09591,312
9/28/201538.4338.4335.7436.48727,814
9/25/201538.3238.8737.9938.49408,322
9/24/201537.0838.0936.4237.98502,907
9/23/201537.4238.1437.2637.49518,061
9/22/201537.7737.8436.6337.26682,670
9/21/201539.3039.4838.0038.16581,864
9/18/201538.7139.8038.7139.03847,063
9/17/201538.7440.1838.6639.47802,552
9/16/201539.0139.0738.4038.83603,152
9/15/201538.9339.2438.6839.09269,007
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center