Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Meritage Homes Corporation (MTH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

95.12+2.71 (+2.93%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2021	92.14	95.25	91.45	95.12	95.12	226,100
08 Apr 2021	93.74	93.90	91.41	92.41	92.41	370,300
07 Apr 2021	94.67	95.46	92.50	93.38	93.38	275,500
06 Apr 2021	94.52	95.99	93.75	94.27	94.27	384,400
05 Apr 2021	94.43	95.54	93.16	94.12	94.12	329,000
01 Apr 2021	92.91	94.49	92.09	94.30	94.30	440,100
31 Mar 2021	92.55	93.50	91.60	91.92	91.92	429,600
30 Mar 2021	89.23	92.70	88.44	92.08	92.08	514,700
29 Mar 2021	91.87	93.50	89.13	89.86	89.86	399,800
26 Mar 2021	89.97	92.74	88.88	92.64	92.64	262,600
25 Mar 2021	85.19	89.35	84.05	88.98	88.98	360,900
24 Mar 2021	86.71	89.28	86.24	86.30	86.30	312,300
23 Mar 2021	88.57	89.12	85.41	85.77	85.77	367,000
22 Mar 2021	88.58	89.38	86.79	88.67	88.67	199,300
19 Mar 2021	87.13	89.45	85.71	87.86	87.86	868,200
18 Mar 2021	92.89	92.89	86.39	86.68	86.68	468,500
17 Mar 2021	89.35	94.02	88.14	93.96	93.96	393,800
16 Mar 2021	90.56	92.43	89.94	90.06	90.06	349,600
15 Mar 2021	88.86	90.42	88.11	90.41	90.41	437,000
12 Mar 2021	88.29	89.70	86.70	89.26	89.26	409,100
11 Mar 2021	90.99	92.21	89.00	90.50	90.50	364,500
10 Mar 2021	88.16	91.33	87.79	90.29	90.29	474,100
09 Mar 2021	89.43	90.00	87.11	87.65	87.65	334,300
08 Mar 2021	87.43	90.35	87.20	88.15	88.15	427,900
05 Mar 2021	83.67	87.20	80.83	87.03	87.03	437,900
04 Mar 2021	83.13	85.77	79.80	82.39	82.39	540,600
03 Mar 2021	85.51	85.51	82.18	83.14	83.14	409,200
02 Mar 2021	84.72	85.38	82.76	85.12	85.12	510,100
01 Mar 2021	85.29	86.97	84.32	84.67	84.67	481,000
26 Feb 2021	83.26	85.57	82.36	84.31	84.31	432,200
25 Feb 2021	85.77	85.83	81.76	82.15	82.15	543,800
24 Feb 2021	82.14	86.93	80.12	86.63	86.63	579,600
23 Feb 2021	81.17	82.55	79.40	82.31	82.31	833,800
22 Feb 2021	84.62	84.77	81.56	82.08	82.08	761,100
19 Feb 2021	83.39	85.02	82.80	84.57	84.57	370,000
18 Feb 2021	84.41	85.00	82.74	82.82	82.82	376,100
17 Feb 2021	83.51	84.84	81.82	83.93	83.93	1,097,900
16 Feb 2021	86.84	86.84	83.93	84.50	84.50	875,100
12 Feb 2021	87.35	88.82	86.69	87.14	87.14	335,800
11 Feb 2021	89.22	91.45	88.46	88.47	88.47	998,800
10 Feb 2021	88.02	89.72	85.46	88.83	88.83	468,200
09 Feb 2021	90.25	91.26	87.84	88.05	88.05	332,600
08 Feb 2021	87.68	90.50	87.30	90.19	90.19	422,100
05 Feb 2021	86.27	87.70	84.84	87.00	87.00	477,000
04 Feb 2021	85.49	86.99	84.01	85.62	85.62	342,700
03 Feb 2021	84.48	85.72	83.37	85.30	85.30	496,900
02 Feb 2021	83.25	84.44	80.62	84.17	84.17	672,200
01 Feb 2021	81.07	83.06	79.00	82.70	82.70	588,700
29 Jan 2021	82.02	83.98	80.03	80.26	80.26	802,500
28 Jan 2021	91.49	93.10	85.71	86.02	86.02	1,578,400
27 Jan 2021	92.13	95.40	91.19	93.31	93.31	746,200
26 Jan 2021	96.86	97.94	91.34	94.00	94.00	697,900
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,252.30+2.00(+0.03%)

ASX 2006,995.20-3.60(-0.05%)

AUD/USD0.7625-0.0029(-0.37%)

Get the latest business, economy and property news, delivered straight to you.

Meritage Homes Corporation (MTH)

ALL ORDS
7,252.30
+2.00(+0.03%)

ASX 200
6,995.20
-3.60(-0.05%)

AUD/USD
0.7625
-0.0029(-0.37%)