Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Meritage Homes Corporation (MTH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

94.00-2.08 (-2.16%)

At close: 4:00PM EST

93.99 -0.01 (-0.01%)
After hours: 7:02PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2021	96.86	97.94	91.34	94.00	94.00	692,686
25 Jan 2021	95.99	97.49	93.39	96.08	96.08	565,700
22 Jan 2021	91.02	95.52	89.50	95.29	95.29	885,500
21 Jan 2021	91.11	94.39	91.01	91.86	91.86	553,600
20 Jan 2021	85.81	92.19	85.25	91.10	91.10	784,000
19 Jan 2021	83.17	85.29	82.81	85.19	85.19	460,400
15 Jan 2021	81.34	82.78	80.50	82.03	82.03	412,900
14 Jan 2021	81.93	83.32	81.11	82.01	82.01	317,400
13 Jan 2021	83.85	86.55	81.60	81.81	81.81	372,800
12 Jan 2021	82.19	83.38	81.30	83.02	83.02	582,600
11 Jan 2021	79.39	82.43	78.52	81.83	81.83	559,400
08 Jan 2021	85.00	85.07	79.87	80.16	80.16	395,400
07 Jan 2021	81.24	84.83	80.98	84.45	84.45	568,400
06 Jan 2021	79.15	81.27	78.00	80.87	80.87	897,100
05 Jan 2021	81.50	81.85	79.50	80.28	80.28	720,400
04 Jan 2021	83.48	83.92	80.30	82.10	82.10	443,000
31 Dec 2020	85.52	85.52	82.70	82.82	82.82	343,100
30 Dec 2020	86.30	86.99	85.31	85.59	85.59	192,200
29 Dec 2020	86.29	86.62	84.35	85.75	85.75	228,800
28 Dec 2020	89.00	89.05	85.63	85.71	85.71	290,800
24 Dec 2020	86.26	88.60	85.10	88.47	88.47	153,200
23 Dec 2020	87.31	87.46	84.68	85.89	85.89	346,100
22 Dec 2020	85.86	86.90	84.76	86.85	86.85	361,600
21 Dec 2020	85.75	87.18	84.51	86.26	86.26	584,600
18 Dec 2020	88.75	89.57	86.40	87.60	87.60	1,203,900
17 Dec 2020	85.62	90.31	85.52	88.26	88.26	1,028,700
16 Dec 2020	86.00	86.00	84.18	84.92	84.92	701,100
15 Dec 2020	85.99	86.79	84.75	85.15	85.15	495,600
14 Dec 2020	87.28	88.22	84.97	85.00	85.00	343,000
11 Dec 2020	85.72	86.88	85.22	86.30	86.30	200,900
10 Dec 2020	85.45	87.06	85.08	86.19	86.19	283,600
09 Dec 2020	89.14	89.37	85.45	86.28	86.28	314,200
08 Dec 2020	90.01	90.36	86.49	88.28	88.28	543,300
07 Dec 2020	88.41	91.44	86.93	91.08	91.08	336,500
04 Dec 2020	89.93	90.00	86.22	88.08	88.08	426,800
03 Dec 2020	85.76	90.69	85.76	90.02	90.02	435,800
02 Dec 2020	88.59	88.59	85.04	85.27	85.27	598,900
01 Dec 2020	91.50	91.50	87.70	88.83	88.83	770,800
30 Nov 2020	91.49	91.54	87.15	90.15	90.15	448,600
27 Nov 2020	91.57	92.49	89.43	92.30	92.30	179,400
25 Nov 2020	90.54	92.62	89.52	91.80	91.80	358,200
24 Nov 2020	93.24	93.28	89.97	90.30	90.30	354,500
23 Nov 2020	90.42	93.06	90.42	92.39	92.39	257,600
20 Nov 2020	92.00	93.14	89.76	89.83	89.83	376,000
19 Nov 2020	91.73	93.18	90.98	92.42	92.42	485,200
18 Nov 2020	90.13	92.80	89.64	91.06	91.06	462,400
17 Nov 2020	89.97	92.00	88.70	90.35	90.35	450,600
16 Nov 2020	90.93	91.00	88.00	90.10	90.10	461,700
13 Nov 2020	89.41	91.85	88.64	89.96	89.96	328,900
12 Nov 2020	90.72	91.97	87.11	88.27	88.27	462,300
11 Nov 2020	90.74	91.31	88.25	90.73	90.73	450,300
10 Nov 2020	84.95	91.78	83.81	90.10	90.10	668,400
09 Nov 2020	94.77	95.80	83.37	83.52	83.52	856,200
06 Nov 2020	96.51	96.51	91.50	92.56	92.56	378,800
05 Nov 2020	97.73	98.74	95.65	96.56	96.56	244,300
04 Nov 2020	90.74	97.73	89.89	96.81	96.81	599,700
03 Nov 2020	88.91	90.39	87.88	89.20	89.20	391,600
02 Nov 2020	89.01	90.97	86.71	88.00	88.00	562,300
30 Oct 2020	88.74	90.54	85.54	87.09	87.09	416,800
29 Oct 2020	92.04	92.87	88.04	89.00	89.00	303,800
28 Oct 2020	89.72	94.18	88.65	92.05	92.05	433,100
27 Oct 2020	94.45	94.81	91.57	92.16	92.16	432,600
26 Oct 2020	98.19	98.66	93.27	94.52	94.52	646,500
23 Oct 2020	97.51	100.50	95.20	100.26	100.26	608,200
22 Oct 2020	104.41	104.41	95.63	96.34	96.34	988,700
21 Oct 2020	109.23	109.51	101.41	103.29	103.29	675,000
20 Oct 2020	110.41	111.48	108.10	108.31	108.31	358,500
19 Oct 2020	112.11	113.05	109.44	110.03	110.03	221,900
16 Oct 2020	115.50	116.58	111.48	111.60	111.60	268,700
15 Oct 2020	111.15	115.76	110.67	114.98	114.98	209,900
14 Oct 2020	114.01	114.55	111.40	113.03	113.03	203,400
13 Oct 2020	112.94	114.12	107.06	113.24	113.24	391,100
12 Oct 2020	113.50	115.49	112.23	114.99	114.99	229,500
09 Oct 2020	113.60	114.39	111.37	112.72	112.72	354,100
08 Oct 2020	108.67	113.14	108.65	111.64	111.64	356,800
07 Oct 2020	112.49	113.31	107.20	109.23	109.23	425,600
06 Oct 2020	114.24	115.15	109.00	109.87	109.87	404,300
05 Oct 2020	116.07	117.06	111.04	113.08	113.08	431,800
02 Oct 2020	110.73	116.31	110.45	115.01	115.01	309,400
01 Oct 2020	112.26	113.94	110.41	113.39	113.39	390,900
30 Sep 2020	106.64	111.99	106.64	110.39	110.39	650,300
29 Sep 2020	107.97	109.10	106.29	106.63	106.63	297,200
28 Sep 2020	104.32	108.43	104.00	107.97	107.97	405,900
25 Sep 2020	101.79	103.92	101.08	102.00	102.00	256,800
24 Sep 2020	101.42	104.08	99.49	102.31	102.31	272,500
23 Sep 2020	107.40	108.78	101.44	101.59	101.59	489,500
22 Sep 2020	101.89	107.69	101.30	107.30	107.30	428,400
21 Sep 2020	100.41	102.13	97.00	101.73	101.73	371,000
18 Sep 2020	102.60	103.30	98.88	101.01	101.01	792,500
17 Sep 2020	101.58	103.11	99.05	101.76	101.76	342,800
16 Sep 2020	102.12	104.99	101.07	103.50	103.50	383,700
15 Sep 2020	100.03	102.69	99.44	100.84	100.84	475,200
14 Sep 2020	100.66	101.81	98.58	100.05	100.05	284,900
11 Sep 2020	99.11	101.05	98.37	99.50	99.50	309,800
10 Sep 2020	99.52	100.98	97.90	98.39	98.39	403,100
09 Sep 2020	95.42	99.45	95.10	98.90	98.90	338,200
08 Sep 2020	91.57	95.51	90.80	94.51	94.51	410,000
04 Sep 2020	95.65	96.93	89.36	93.30	93.30	407,800
03 Sep 2020	100.05	100.05	93.83	94.80	94.80	345,800
02 Sep 2020	101.46	101.46	97.32	99.47	99.47	298,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,057.90-53.50(-0.75%)

ASX 2006,778.20-46.50(-0.68%)

AUD/USD0.7736-0.0009(-0.12%)

Want to master your money in 2021?

Meritage Homes Corporation (MTH)

ALL ORDS
7,057.90
-53.50(-0.75%)

ASX 200
6,778.20
-46.50(-0.68%)

AUD/USD
0.7736
-0.0009(-0.12%)