$35.35 +0.25 (%) Meritage Homes Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 01:05 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
12/1/201636.2036.7035.0535.10299,856
11/30/201637.4037.5036.0536.05307,641
11/29/201637.1037.4536.8036.90220,761
11/28/201636.6037.4836.6037.10433,201
11/25/201636.3036.9536.2536.8090,102
11/23/201636.0536.4035.7036.35212,581
11/22/201635.9536.2035.6536.00149,585
11/21/201635.5535.9535.1535.70145,776
11/18/201635.3535.7034.9535.50233,062
11/17/201634.6535.5034.6535.20301,696
11/16/201634.5534.5533.9534.30194,441
11/15/201634.5534.8033.9534.55222,899
11/14/201633.9534.6033.7534.50214,757
11/11/201632.6033.8532.6033.55414,450
11/10/201631.8532.8031.4832.60383,268
11/9/201630.1531.7329.9031.60522,001
11/8/201630.7030.9029.9030.65283,199
11/7/201630.7531.3030.6531.00332,556
11/4/201629.8031.3529.8030.35441,072
11/3/201630.2030.3529.8029.95203,663
11/2/201630.3030.4529.8530.05300,298
11/1/201630.9531.0529.7030.25339,839
10/31/201630.8031.1530.6030.95247,454
10/28/201630.4030.9530.0030.85629,555
10/27/201632.3533.1030.6030.70796,131
10/26/201632.1533.2532.0533.15397,191
10/25/201632.9533.0332.0332.30331,079
10/24/201633.4033.7533.0333.20215,209
10/21/201633.3533.6032.5833.15413,969
10/20/201633.9534.1033.3533.70178,740
10/19/201634.0534.4533.7534.30173,294
10/18/201634.2034.3533.8533.85217,890
10/17/201633.8534.3033.8033.80128,687
10/14/201634.0934.4933.7633.90162,294
10/13/201633.9234.1533.5233.83222,151
10/12/201634.3934.7134.1834.23169,546
10/11/201634.3034.3233.9434.30185,394
10/10/201634.3834.8434.3434.3894,255
10/7/201634.9235.0534.0734.16211,889
10/6/201634.7234.9434.3834.83156,389
10/5/201634.5835.0734.4334.84177,558
10/4/201634.7135.2134.3034.43178,052
10/3/201634.6034.7334.2734.66238,401
9/30/201634.4834.8334.1534.70307,300
9/29/201634.3334.8134.1134.15218,826
9/28/201634.3234.6334.0434.61230,164
9/27/201633.9234.5233.7434.36426,025
9/26/201633.4934.0133.3533.93349,883
9/23/201633.6733.9833.4033.74393,972
9/22/201633.1333.9832.9933.80514,193
9/21/201632.4832.8132.1232.75290,122
9/20/201633.0433.0432.1032.34251,695
9/19/201633.0833.8532.8832.98379,845
9/16/201633.4033.4432.5332.85460,847
9/15/201633.8434.1133.4033.62394,528
9/14/201634.2434.5133.8533.95239,572
9/13/201635.0235.2534.1234.25257,926
9/12/201634.4435.5234.2435.41214,864
9/9/201636.1236.1234.5934.72306,998
9/8/201636.6636.6636.3136.37183,584
9/7/201636.1336.8835.9836.73219,909
9/6/201636.1036.1835.6036.09122,446
9/2/201635.9636.4835.7935.97148,048
9/1/201635.8736.2635.3535.65195,584
8/31/201636.1336.1335.5135.90167,991
8/30/201635.5036.2035.4936.13271,789
8/29/201635.7436.0235.4635.47168,921
8/26/201635.9936.2835.4435.70408,909
8/25/201635.4936.0135.4635.84275,288
8/24/201635.9135.9135.4435.63299,853
8/23/201635.0036.2934.9036.06310,005
8/22/201634.6334.9934.2634.86372,716
8/19/201634.7234.8134.3934.70154,180
8/18/201634.8334.9534.5134.84157,967
8/17/201635.0335.1634.5834.76239,134
8/16/201635.2135.3135.0635.12205,815
8/15/201635.0535.6834.9135.34189,993
8/12/201635.4135.4834.7034.92299,675
8/11/201635.4435.6635.0335.43421,969
8/10/201635.8235.8234.9135.19330,340
8/9/201635.6635.7935.4135.75320,357
8/8/201635.9936.0335.4535.56205,903
8/5/201635.7036.1335.6735.81159,501
8/4/201635.7535.7834.9235.49398,361
8/3/201635.1836.0035.1535.84393,743
8/2/201636.1436.1434.9135.31538,365
8/1/201636.2636.7436.1136.74332,630
7/29/201637.2837.6036.1236.39853,222
7/28/201639.9840.1937.5237.54841,070
7/27/201640.7641.2240.2940.55524,646
7/26/201639.8540.6139.5540.49505,890
7/25/201640.0140.4539.7339.76286,597
7/22/201639.8940.3039.5640.14260,682
7/21/201640.0440.3839.6139.90146,300
7/20/201639.5540.2039.4439.99271,852
7/19/201640.0040.1439.4839.53201,249
7/18/201640.0640.1539.5439.94174,043
7/15/201640.0140.2539.3440.07330,501
7/14/201640.3040.3539.7639.80380,018
7/13/201640.2340.6939.6640.06462,898
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center