MTH - Meritage Homes Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202072.4773.5772.2472.6172.61544,875
20 Feb 202071.8972.6970.7072.5372.53315,700
19 Feb 202071.7572.6371.4471.6971.69440,600
18 Feb 202071.2272.3666.8971.7771.77475,100
14 Feb 202073.0073.0071.0372.1972.19421,800
13 Feb 202071.8173.1571.8172.8972.89226,900
12 Feb 202072.5772.9472.0472.5672.56403,200
11 Feb 202073.1873.2172.0272.4372.43426,900
10 Feb 202072.7173.2472.5872.6372.63454,300
07 Feb 202072.8473.7372.5072.7172.71297,900
06 Feb 202072.7373.4772.6872.8072.80395,500
05 Feb 202071.1073.2770.0872.4572.45599,800
04 Feb 202073.0073.5871.2271.2271.22814,000
03 Feb 202071.2573.0171.0872.2972.29835,200
31 Jan 202073.1473.3570.4670.9670.961,082,100
30 Jan 202073.9976.3871.4173.3673.361,935,000
29 Jan 202070.8571.3567.9169.4569.45974,100
28 Jan 202069.3271.8769.3270.9170.91701,900
27 Jan 202067.3868.6867.3867.9567.95454,400
24 Jan 202068.6868.9067.1667.6767.67291,100
23 Jan 202067.5069.3467.2268.5368.53499,900
22 Jan 202067.5268.3167.0867.2667.26324,100
21 Jan 202065.9567.2565.7767.2267.22323,800
17 Jan 202066.9667.0765.7765.9465.94283,300
16 Jan 202066.9467.1565.6166.2766.27347,300
15 Jan 202064.5566.9364.5566.7666.76568,100
14 Jan 202064.5264.8664.0564.5264.52441,300
13 Jan 202063.5564.5163.5564.3064.30694,600
10 Jan 202063.3664.5162.9563.8263.82482,700
09 Jan 202063.9564.6463.4063.7763.77653,300
08 Jan 202063.5764.7763.4963.6163.61832,400
07 Jan 202062.0663.2562.0663.0563.051,125,000
06 Jan 202061.2562.8761.1661.9961.99468,700
03 Jan 202060.8562.1760.8561.8261.82458,500
02 Jan 202061.6062.0160.8461.4961.49689,300
31 Dec 201960.9861.8960.8061.1161.11328,500
30 Dec 201961.3361.4260.4361.2661.26397,300
27 Dec 201961.9662.1561.1861.4161.41315,800
26 Dec 201962.4762.8661.5461.7961.79184,700
24 Dec 201961.9162.5561.7662.4762.47102,000
23 Dec 201962.9963.4461.8461.9561.95395,400
20 Dec 201961.8563.2961.8562.9962.991,168,400
19 Dec 201962.1862.3261.0061.6961.69950,000
18 Dec 201963.2463.6261.9562.3362.33850,700
17 Dec 201963.8065.1362.7162.9162.91599,900
16 Dec 201964.7964.8163.4363.5363.53755,800
13 Dec 201964.2764.7963.9164.6464.64417,700
12 Dec 201966.5566.9164.1964.2264.22556,200
11 Dec 201966.1867.0865.9167.0167.01199,600
10 Dec 201966.0766.6765.7866.2866.28286,000
09 Dec 201965.5966.5165.1766.2666.26387,800
06 Dec 201966.2866.7965.4065.6765.67538,600
05 Dec 201966.4067.3166.4067.0167.01443,200
04 Dec 201965.5266.5865.3266.3266.32408,100
03 Dec 201965.0865.6064.6265.3965.39345,500
02 Dec 201966.3766.3765.1665.3865.38463,600
29 Nov 201966.8967.3666.4866.5466.54178,100
27 Nov 201967.5668.5067.0367.2567.25356,700
26 Nov 201966.9168.1466.9167.5867.58644,000
25 Nov 201966.6868.2466.2767.1067.10448,000
22 Nov 201967.4168.4866.5866.6066.60496,200
21 Nov 201968.8168.9566.9067.3267.32563,800
20 Nov 201970.6271.1968.7068.9068.901,022,200
19 Nov 201972.1272.4570.7470.8670.86550,700
18 Nov 201970.7472.5270.7471.8471.84384,200
15 Nov 201970.9471.4770.4570.5670.56398,100
14 Nov 201969.6871.2369.6670.9070.90346,500
13 Nov 201969.3270.3069.3270.0070.00483,300
12 Nov 201969.6970.2668.3469.5169.51400,200
11 Nov 201967.7669.3967.7269.1069.10403,400
08 Nov 201967.4668.6667.4367.7267.72370,100
07 Nov 201969.0069.0066.4867.4367.43665,700
06 Nov 201968.0769.0767.0368.8168.81545,300
05 Nov 201969.8570.1267.3067.8767.87766,400
04 Nov 201973.0973.0969.5569.8569.85566,600
01 Nov 201972.5073.6871.9072.9372.93378,800
31 Oct 201972.4372.4370.9972.0972.09558,200
30 Oct 201971.9072.3469.7972.3172.31492,300
29 Oct 201971.9573.0571.5571.9771.97515,600
28 Oct 201975.3575.3572.0372.1872.18625,300
25 Oct 201975.7276.8374.9675.1175.11377,300
24 Oct 201974.9376.4374.0676.3876.38398,200
23 Oct 201971.5474.5268.7174.3874.381,096,000
22 Oct 201975.3975.6774.2275.0775.07784,500
21 Oct 201975.4076.3974.6274.8074.80620,800
18 Oct 201974.4475.3774.1475.0075.00472,200
17 Oct 201974.8575.0874.3274.4774.47340,000
16 Oct 201972.7774.3372.6674.0174.01489,200
15 Oct 201971.5972.8371.5972.7172.71335,700
14 Oct 201970.7571.5770.6971.3671.36247,600
11 Oct 201971.2471.7670.6170.7670.76287,100
10 Oct 201972.0072.1970.1070.6070.60674,700
09 Oct 201972.0372.5271.4371.8371.83401,800
08 Oct 201971.9372.6771.2171.6871.68393,500
07 Oct 201971.9072.5671.4772.1872.18305,400
04 Oct 201970.1372.4470.1372.2872.28439,600
03 Oct 201970.1470.3969.3369.9669.96403,700
02 Oct 201970.4970.6668.9569.9569.95304,400
01 Oct 201970.5270.9069.3670.2670.26257,500
30 Sep 201969.1270.5769.1270.3570.35338,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...