MERITAGE HOMES $50.87

up +0.63


17/5/2013 04:17 PM  |  NYSE : MTH  |  Industries : Construction / Residential Building Construction
Type:

MTH historical data

Date Open High Low Close Volume
5/17/2013 50.61 51.71 50.61 50.87 5130
5/16/2013 51.29 51.53 49.08 50.24 8307
5/15/2013 51.80 52.67 51.43 51.48 4635
5/14/2013 51.72 52.95 51.50 51.85 7567
5/13/2013 51.78 52.12 51.40 51.71 3662
5/10/2013 51.32 52.03 51.06 51.85 5021
5/9/2013 51.21 52.38 51.05 51.20 7566
5/8/2013 51.23 51.48 49.52 51.13 6845
5/7/2013 51.47 51.75 50.43 51.43 4817
5/6/2013 51.11 51.86 50.74 51.39 4415
5/3/2013 50.88 51.55 50.53 50.93 4251
5/2/2013 48.88 50.63 48.73 50.12 5623
5/1/2013 48.71 48.96 47.59 48.54 6286
4/30/2013 49.12 49.41 48.12 48.79 6478
4/29/2013 49.50 50.50 49.05 49.21 3923
4/26/2013 49.55 49.90 48.49 49.26 9313
4/25/2013 49.04 50.41 48.00 49.19 8559
4/24/2013 46.86 49.05 45.36 48.75 16743
4/23/2013 43.11 45.59 43.11 45.09 12014
4/22/2013 41.55 42.77 40.22 42.58 6505
4/19/2013 39.87 41.80 39.76 41.56 6024
4/18/2013 41.19 41.32 39.02 39.77 7927
4/17/2013 40.44 41.45 39.77 41.21 6879
4/16/2013 40.84 41.00 39.80 40.86 7306
4/15/2013 42.98 43.25 39.85 40.01 7368
4/12/2013 43.31 44.36 43.06 43.33 3460
4/11/2013 43.05 43.80 42.93 43.61 5876
4/10/2013 43.83 43.90 42.17 43.11 7510
4/9/2013 44.45 44.60 43.40 43.70 3100
4/8/2013 43.63 44.61 43.33 44.39 5758
4/5/2013 42.83 43.77 41.45 43.69 8099
4/4/2013 43.60 44.37 43.47 44.07 3996
4/3/2013 45.02 45.44 42.52 43.43 11432
4/2/2013 45.91 46.71 44.81 45.00 4444
4/1/2013 46.80 47.21 45.45 45.71 4401
3/28/2013 47.38 47.54 46.57 46.86 3509
3/27/2013 46.57 47.33 46.32 47.26 2377
3/26/2013 47.67 48.08 46.70 46.93 3844
3/25/2013 47.91 48.48 46.85 47.34 3654
3/22/2013 47.94 48.23 47.44 47.66 2626
3/21/2013 47.91 48.62 47.44 47.68 6165
3/20/2013 47.13 48.50 46.96 48.10 6869
3/19/2013 47.40 48.01 46.18 46.67 8132
3/18/2013 45.61 47.10 45.05 46.67 9363
3/15/2013 44.56 46.62 44.53 45.87 18554
3/14/2013 43.61 44.61 43.30 44.57 7793
3/13/2013 43.02 43.76 42.69 43.35 3833
3/12/2013 44.30 44.30 42.71 43.09 5175
3/11/2013 44.32 44.93 44.19 44.37 5238
3/8/2013 44.01 44.14 42.90 44.01 9715
3/7/2013 43.20 43.60 42.36 43.37 4406
3/6/2013 42.43 43.75 42.29 43.16 6718
3/5/2013 42.28 42.93 41.99 42.08 7126
3/4/2013 41.03 42.12 41.03 42.01 8158
3/1/2013 40.28 41.38 39.74 41.12 4180
2/28/2013 41.11 41.64 40.38 40.49 3733
2/27/2013 40.18 41.43 40.06 41.18 3286
2/26/2013 39.13 40.41 38.60 40.15 6369
2/25/2013 40.67 40.97 38.77 38.81 4001
2/22/2013 40.35 40.85 40.00 40.49 2676
2/21/2013 39.60 40.85 38.90 40.14 7066
2/20/2013 41.51 41.57 39.49 39.60 8031
2/19/2013 42.24 42.81 41.40 41.97 3631
2/15/2013 42.58 42.87 41.97 42.11 4213
2/14/2013 42.30 42.81 42.18 42.57 3069
2/13/2013 42.52 42.90 42.08 42.56 4056
2/12/2013 40.64 43.01 40.62 42.69 7026
2/11/2013 40.93 41.10 40.59 40.82 2809
2/8/2013 41.22 41.52 40.72 41.04 2344
2/7/2013 42.08 42.11 41.03 41.22 5727
2/6/2013 41.00 42.13 40.55 42.10 8981
2/5/2013 40.48 41.38 39.70 41.12 6583
2/4/2013 41.56 41.69 40.04 40.35 7982
2/1/2013 44.52 44.85 41.58 41.77 11013
1/31/2013 44.32 44.76 43.00 44.24 10042
1/30/2013 43.87 44.30 42.82 43.16 7679
1/29/2013 42.90 43.73 42.75 43.73 5829
1/28/2013 43.01 43.43 42.32 42.73 4748
1/25/2013 42.76 43.28 42.42 42.84 5042
1/24/2013 42.85 43.80 42.42 42.50 6198
1/23/2013 41.92 43.26 41.92 42.81 5720
1/22/2013 42.18 42.30 41.61 41.99 2891
1/18/2013 42.21 42.33 41.94 42.12 3410
1/17/2013 41.83 42.45 41.69 42.20 3068
1/16/2013 41.56 42.02 41.31 41.35 3652
1/15/2013 40.63 42.02 40.63 41.67 3522
1/14/2013 41.78 42.50 40.92 41.07 4851
1/11/2013 42.32 42.92 41.50 41.83 4267
1/10/2013 42.43 42.43 41.02 41.70 2840
1/9/2013 41.84 43.02 41.66 42.12 5526
1/8/2013 40.58 41.58 40.54 41.39 5130
1/7/2013 38.80 40.73 38.67 40.67 8177
1/4/2013 38.58 39.05 38.32 38.78 4803
1/3/2013 38.33 39.14 37.93 38.45 3549
1/2/2013 38.63 38.63 37.82 38.14 5560
12/31/2012 36.63 37.44 36.10 37.35 3713
12/28/2012 36.50 37.10 36.07 36.63 3023
12/27/2012 36.65 36.87 35.56 36.81 3284
12/26/2012 36.92 37.40 36.38 36.48 2890
12/24/2012 36.91 37.47 36.72 36.96 3279
Marketplace
Trading Center