$34.50 +1.73 (%) Meritage Homes Corp - NYSE

Dec. 17, 2014 | 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
12/17/201432.8234.5532.7434.50817,217
12/16/201432.7533.5732.4032.77853,298
12/15/201433.3233.5532.4432.85634,654
12/12/201433.5033.7333.1933.23637,944
12/11/201434.0934.4033.7833.81430,536
12/10/201436.0036.3033.8533.88934,541
12/9/201434.9436.0934.8636.06549,962
12/8/201435.3635.7935.1635.25405,207
12/5/201435.7336.0935.2335.36458,436
12/4/201436.8336.9235.5435.69910,479
12/3/201438.2838.5036.7436.861,030,240
12/2/201438.1938.6438.0738.31377,181
12/1/201439.2939.2938.1038.18822,419
11/28/201439.8840.1438.8039.22425,655
11/26/201440.2340.3339.3339.94252,801
11/25/201440.6641.0839.8540.24306,775
11/24/201440.2840.8440.2140.60372,005
11/21/201439.9040.3639.7740.13490,455
11/20/201438.1139.5338.0139.32326,148
11/19/201438.9239.2338.2638.38259,343
11/18/201438.6339.1338.5338.88359,906
11/17/201438.2038.7538.1038.56218,777
11/14/201437.8738.6737.8738.45472,595
11/13/201437.7438.5437.7437.87455,469
11/12/201438.3938.8337.6037.85436,239
11/11/201437.2438.8537.2438.70597,887
11/10/201437.7838.2537.0737.24391,418
11/7/201437.1037.7136.8537.48408,695
11/6/201436.2637.2236.1537.09392,736
11/5/201437.1537.4736.1636.31509,671
11/4/201437.3437.5236.6336.93340,983
11/3/201436.7737.5636.4937.41550,203
10/31/201437.0237.1036.2636.79504,492
10/30/201435.9836.8035.4836.53629,907
10/29/201438.0838.2936.1036.27792,801
10/28/201437.8838.9337.4838.60679,987
10/27/201437.7737.8837.2037.76402,083
10/24/201437.7738.0637.1037.90183,574
10/23/201437.6238.3036.8037.82333,326
10/22/201437.4337.7137.1137.15350,707
10/21/201437.3737.6937.0937.46373,447
10/20/201436.6237.5536.6237.18466,908
10/17/201435.4337.2835.1836.701,100,350
10/16/201434.5735.7834.4235.07542,691
10/15/201433.4835.4533.2735.28968,662
10/14/201433.6134.6233.4034.03405,510
10/13/201433.9234.4833.1133.20661,159
10/10/201435.3735.4633.7033.82899,966
10/9/201436.6336.7335.1935.42500,431
10/8/201435.8736.6435.6436.58446,742
10/7/201436.1536.8435.9135.91357,741
10/6/201436.5636.8336.2936.30574,639
10/3/201435.3936.1835.1935.92559,464
10/2/201435.3435.5834.4034.981,115,792
10/1/201435.4835.8035.0235.10583,993
9/30/201436.2736.4935.4335.50646,933
9/29/201436.5036.6136.0736.18426,629
9/26/201436.9437.1536.6536.82398,937
9/25/201438.1238.2036.6836.88962,436
9/24/201438.0238.4537.5638.25560,760
9/23/201437.8738.5337.3638.36571,071
9/22/201438.7538.7537.3437.85606,381
9/19/201439.8339.9438.8038.84765,841
9/18/201440.3340.3339.7739.82373,613
9/17/201439.4240.6639.3140.30495,753
9/16/201439.0039.2338.6039.04450,808
9/15/201439.8540.1439.1839.20578,271
9/12/201440.2240.2239.2039.87409,961
9/11/201439.9740.5439.9640.27241,689
9/10/201439.8240.4439.5440.25322,630
9/9/201439.6540.0339.5439.88442,664
9/8/201439.7540.2939.6540.15273,748
9/5/201439.8340.4239.7539.83260,342
9/4/201439.7640.2039.5539.90268,052
9/3/201441.0641.2539.5539.61659,597
9/2/201441.2541.5140.8640.96391,163
8/29/201440.9241.5440.7841.27357,326
8/28/201441.1241.1740.5640.80401,750
8/27/201441.3741.4541.1041.36181,437
8/26/201441.3441.5140.9041.33310,841
8/25/201441.8242.3541.1941.34708,983
8/22/201441.9742.0541.4841.65525,854
8/21/201442.0642.4441.7541.95422,576
8/20/201441.4942.1541.3942.06440,988
8/19/201441.0641.9641.0641.80750,514
8/18/201439.7240.6539.6240.60384,120
8/15/201439.9139.9339.0239.38317,579
8/14/201438.7339.6138.4939.50418,560
8/13/201438.8239.0838.3938.62349,582
8/12/201439.3939.4738.6538.75300,190
8/11/201439.5339.9239.3239.46249,221
8/8/201438.0839.4538.0839.40510,960
8/7/201438.2338.6337.8538.06308,867
8/6/201438.0338.8237.9038.14456,307
8/5/201438.3538.9337.8438.26421,103
8/4/201438.2038.6737.8538.57442,693
8/1/201438.3138.7937.6837.95689,069
7/31/201438.3838.7237.4138.301,119,567
7/30/201439.6939.8938.7438.86786,466
7/29/201439.7640.0239.2939.53627,130
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center