$37.25 +0.07 (%) Meritage Homes Corp - NYSE

Oct. 21, 2014 | 01:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTH historical data

Date Open High Low Close Volume
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
7/28/201439.9139.9138.9739.54773,103
7/25/201441.3241.3239.6539.821,090,801
7/24/201442.5042.6940.3941.441,381,980
7/23/201442.5343.2542.0943.101,175,916
7/22/201442.0042.9841.7442.58641,753
7/21/201441.3841.8340.9941.70550,655
7/18/201441.0241.6541.0241.57524,677
7/17/201441.7341.7340.8441.01989,461
7/16/201441.6442.4741.3442.141,408,824
7/15/201441.6041.7841.2641.31828,358
7/14/201441.9942.1441.5941.61363,233
7/11/201441.8042.3141.1441.70366,334
7/10/201441.2241.9341.0641.75391,345
7/9/201441.9142.2841.5842.01309,074
7/8/201441.7742.1541.3241.88314,358
7/7/201442.6442.7041.6541.81361,739
7/3/201442.7843.0942.4742.92157,316
7/2/201442.7743.1042.2642.68280,654
7/1/201442.4843.2042.4342.75669,305
6/30/201442.5942.9341.7242.21742,146
6/27/201441.4842.0941.1241.971,042,626
6/26/201441.5142.1040.8141.55405,700
6/25/201441.2341.6340.6341.47336,504
6/24/201440.7042.1040.5241.36510,330
6/23/201440.7941.5640.6640.78341,735
6/20/201440.7040.7040.0140.62597,307
6/19/201440.6741.2740.5840.82266,153
6/18/201440.4540.7339.7640.58375,883
6/17/201439.3940.6839.3940.48273,493
6/16/201439.6640.3539.3940.04317,106
6/13/201439.9540.1239.3939.72243,422
6/12/201440.4040.5039.4839.94501,464
6/11/201440.9541.0040.1340.44303,535
6/10/201441.3341.5741.0041.20245,216
6/9/201440.9641.7240.8341.44439,459
6/6/201440.4341.1240.4341.01436,020
6/5/201439.5240.3539.2140.20273,656
6/4/201439.6639.8939.1939.55317,832
6/3/201439.7540.3339.5839.94399,794
6/2/201440.0940.3239.3839.96404,343
5/30/201440.1140.3339.6340.11437,802
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center