Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202192.1495.2591.4595.1295.12226,100
08 Apr 202193.7493.9091.4192.4192.41370,300
07 Apr 202194.6795.4692.5093.3893.38275,500
06 Apr 202194.5295.9993.7594.2794.27384,400
05 Apr 202194.4395.5493.1694.1294.12329,000
01 Apr 202192.9194.4992.0994.3094.30440,100
31 Mar 202192.5593.5091.6091.9291.92429,600
30 Mar 202189.2392.7088.4492.0892.08514,700
29 Mar 202191.8793.5089.1389.8689.86399,800
26 Mar 202189.9792.7488.8892.6492.64262,600
25 Mar 202185.1989.3584.0588.9888.98360,900
24 Mar 202186.7189.2886.2486.3086.30312,300
23 Mar 202188.5789.1285.4185.7785.77367,000
22 Mar 202188.5889.3886.7988.6788.67199,300
19 Mar 202187.1389.4585.7187.8687.86868,200
18 Mar 202192.8992.8986.3986.6886.68468,500
17 Mar 202189.3594.0288.1493.9693.96393,800
16 Mar 202190.5692.4389.9490.0690.06349,600
15 Mar 202188.8690.4288.1190.4190.41437,000
12 Mar 202188.2989.7086.7089.2689.26409,100
11 Mar 202190.9992.2189.0090.5090.50364,500
10 Mar 202188.1691.3387.7990.2990.29474,100
09 Mar 202189.4390.0087.1187.6587.65334,300
08 Mar 202187.4390.3587.2088.1588.15427,900
05 Mar 202183.6787.2080.8387.0387.03437,900
04 Mar 202183.1385.7779.8082.3982.39540,600
03 Mar 202185.5185.5182.1883.1483.14409,200
02 Mar 202184.7285.3882.7685.1285.12510,100
01 Mar 202185.2986.9784.3284.6784.67481,000
26 Feb 202183.2685.5782.3684.3184.31432,200
25 Feb 202185.7785.8381.7682.1582.15543,800
24 Feb 202182.1486.9380.1286.6386.63579,600
23 Feb 202181.1782.5579.4082.3182.31833,800
22 Feb 202184.6284.7781.5682.0882.08761,100
19 Feb 202183.3985.0282.8084.5784.57370,000
18 Feb 202184.4185.0082.7482.8282.82376,100
17 Feb 202183.5184.8481.8283.9383.931,097,900
16 Feb 202186.8486.8483.9384.5084.50875,100
12 Feb 202187.3588.8286.6987.1487.14335,800
11 Feb 202189.2291.4588.4688.4788.47998,800
10 Feb 202188.0289.7285.4688.8388.83468,200
09 Feb 202190.2591.2687.8488.0588.05332,600
08 Feb 202187.6890.5087.3090.1990.19422,100
05 Feb 202186.2787.7084.8487.0087.00477,000
04 Feb 202185.4986.9984.0185.6285.62342,700
03 Feb 202184.4885.7283.3785.3085.30496,900
02 Feb 202183.2584.4480.6284.1784.17672,200
01 Feb 202181.0783.0679.0082.7082.70588,700
29 Jan 202182.0283.9880.0380.2680.26802,500
28 Jan 202191.4993.1085.7186.0286.021,578,400
27 Jan 202192.1395.4091.1993.3193.31746,200
26 Jan 202196.8697.9491.3494.0094.00697,900
25 Jan 202195.9997.4993.3996.0896.08565,700
22 Jan 202191.0295.5289.5095.2995.29885,500
21 Jan 202191.1194.3991.0191.8691.86553,600
20 Jan 202185.8192.1985.2591.1091.10784,000
19 Jan 202183.1785.2982.8185.1985.19460,400
15 Jan 202181.3482.7880.5082.0382.03412,900
14 Jan 202181.9383.3281.1182.0182.01317,400
13 Jan 202183.8586.5581.6081.8181.81372,800
12 Jan 202182.1983.3881.3083.0283.02582,600
11 Jan 202179.3982.4378.5281.8381.83559,400
08 Jan 202185.0085.0779.8780.1680.16395,400
07 Jan 202181.2484.8380.9884.4584.45568,400
06 Jan 202179.1581.2778.0080.8780.87897,100
05 Jan 202181.5081.8579.5080.2880.28720,400
04 Jan 202183.4883.9280.3082.1082.10443,000
31 Dec 202085.5285.5282.7082.8282.82343,100
30 Dec 202086.3086.9985.3185.5985.59192,200
29 Dec 202086.2986.6284.3585.7585.75228,800
28 Dec 202089.0089.0585.6385.7185.71290,800
24 Dec 202086.2688.6085.1088.4788.47153,200
23 Dec 202087.3187.4684.6885.8985.89346,100
22 Dec 202085.8686.9084.7686.8586.85361,600
21 Dec 202085.7587.1884.5186.2686.26584,600
18 Dec 202088.7589.5786.4087.6087.601,203,900
17 Dec 202085.6290.3185.5288.2688.261,028,700
16 Dec 202086.0086.0084.1884.9284.92701,100
15 Dec 202085.9986.7984.7585.1585.15495,600
14 Dec 202087.2888.2284.9785.0085.00343,000
11 Dec 202085.7286.8885.2286.3086.30200,900
10 Dec 202085.4587.0685.0886.1986.19283,600
09 Dec 202089.1489.3785.4586.2886.28314,200
08 Dec 202090.0190.3686.4988.2888.28543,300
07 Dec 202088.4191.4486.9391.0891.08336,500
04 Dec 202089.9390.0086.2288.0888.08426,800
03 Dec 202085.7690.6985.7690.0290.02435,800
02 Dec 202088.5988.5985.0485.2785.27598,900
01 Dec 202091.5091.5087.7088.8388.83770,800
30 Nov 202091.4991.5487.1590.1590.15448,600
27 Nov 202091.5792.4989.4392.3092.30179,400
25 Nov 202090.5492.6289.5291.8091.80358,200
24 Nov 202093.2493.2889.9790.3090.30354,500
23 Nov 202090.4293.0690.4292.3992.39257,600
20 Nov 202092.0093.1489.7689.8389.83376,000
19 Nov 202091.7393.1890.9892.4292.42485,200
18 Nov 202090.1392.8089.6491.0691.06462,400
17 Nov 202089.9792.0088.7090.3590.35450,600
16 Nov 202090.9391.0088.0090.1090.10461,700
13 Nov 202089.4191.8588.6489.9689.96328,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...