Australia Markets closed

Meritage Homes Corporation (MTH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.01-0.75 (-0.74%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020102.60103.3098.88101.01101.01792,500
17 Sep 2020101.58103.1199.05101.76101.76342,800
16 Sep 2020102.12104.99101.07103.50103.50383,700
15 Sep 2020100.03102.6999.44100.84100.84475,200
14 Sep 2020100.66101.8198.58100.05100.05284,900
11 Sep 202099.11101.0598.3799.5099.50309,800
10 Sep 202099.52100.9897.9098.3998.39403,100
09 Sep 202095.4299.4595.1098.9098.90338,200
08 Sep 202091.5795.5190.8094.5194.51410,000
04 Sep 202095.6596.9389.3693.3093.30407,800
03 Sep 2020100.05100.0593.8394.8094.80345,800
02 Sep 2020101.46101.4697.3299.4799.47298,100
01 Sep 202095.25100.8694.55100.80100.80469,800
31 Aug 202099.0099.2495.2096.0396.03451,700
28 Aug 202099.40100.3898.2598.9098.90300,600
27 Aug 2020101.72102.3598.1798.4598.45351,400
26 Aug 2020103.58103.58100.49100.68100.68305,700
25 Aug 2020104.73104.73101.51103.11103.11301,900
24 Aug 2020105.28105.35103.04103.98103.98289,900
21 Aug 2020101.21105.33100.47104.54104.54371,000
20 Aug 2020101.61104.75100.77102.02102.02223,300
19 Aug 2020103.82103.82102.00102.88102.88230,600
18 Aug 2020104.00106.99102.89103.54103.54625,100
17 Aug 202099.34103.6899.12102.89102.89277,500
14 Aug 202099.5099.5097.6798.8398.83349,800
13 Aug 202098.89100.9998.08100.17100.17269,100
12 Aug 202099.1599.7197.5299.5899.58313,000
11 Aug 2020102.58103.1997.8297.9497.94504,000
10 Aug 2020100.67105.50100.51101.81101.81297,000
07 Aug 202099.91101.1897.9299.9699.96350,000
06 Aug 2020101.58103.28100.33100.59100.59397,100
05 Aug 2020100.81102.4899.48101.61101.61376,400
04 Aug 2020101.36103.2399.2599.5899.58398,900
03 Aug 202099.58102.7799.17102.15102.15532,600
31 Jul 202099.7799.9096.3499.1899.18603,600
30 Jul 2020101.06102.1899.92100.05100.05507,900
29 Jul 202098.16103.3297.84102.99102.99584,100
28 Jul 202098.73100.8497.4497.8297.82781,000
27 Jul 202092.2398.0891.7598.0198.01641,500
24 Jul 202089.4492.2088.4691.3891.38495,800
23 Jul 202095.0098.0087.6489.5089.501,170,700
22 Jul 202084.4190.8084.2989.3589.35696,900
21 Jul 202085.8886.5784.5084.9784.97431,800
20 Jul 202082.9784.1681.6884.0184.01335,000
17 Jul 202084.5085.3682.8383.1383.13430,000
16 Jul 202082.7184.3881.5683.7783.77369,400
15 Jul 202082.6182.7979.5582.2182.21353,400
14 Jul 202076.8579.7175.8579.5579.55310,700
13 Jul 202080.7781.9377.0077.1177.11421,900
10 Jul 202078.3480.3677.7579.3979.39253,800
09 Jul 202082.9083.7877.2377.9077.90464,800
08 Jul 202077.3183.3677.3182.2082.20811,800
07 Jul 202075.3278.5575.2077.0377.03597,200
06 Jul 202075.7676.3674.1576.2976.29239,200
02 Jul 202075.3375.4473.3373.4873.48247,600
01 Jul 202076.0676.3673.0173.3373.33375,700
30 Jun 202073.5976.4373.2076.1276.12420,600
29 Jun 202070.7574.4170.0273.6073.60521,500
26 Jun 202072.1572.1570.0770.6170.61530,700
25 Jun 202071.0072.3668.1972.2772.27585,700
24 Jun 202074.8175.3171.3173.1973.19467,200
23 Jun 202076.3176.6974.6576.4576.45305,800
22 Jun 202072.6875.3272.2975.2875.28375,500
19 Jun 202075.6075.6072.2573.4273.42776,700
18 Jun 202074.0575.2172.6474.3674.36389,500
17 Jun 202076.9878.1974.9075.4675.46273,300
16 Jun 202078.4978.7074.0377.2177.21531,200
15 Jun 202066.6874.5066.2874.3974.39509,600
12 Jun 202070.8271.7267.1470.2170.21398,000
11 Jun 202071.7872.7866.9067.0967.09645,000
10 Jun 202074.4276.7272.5474.9674.96300,600
09 Jun 202073.0876.0572.9675.1675.16419,800
08 Jun 202077.8979.2674.4975.1375.13361,100
05 Jun 202075.2877.0474.1576.3376.33550,200
04 Jun 202075.0577.1973.4373.6673.66332,900
03 Jun 202074.1276.5773.2576.1876.18323,500
02 Jun 202071.8773.0870.6372.2672.26335,100
01 Jun 202070.2172.9768.9470.6770.67363,200
29 May 202070.5373.0269.4869.5069.50632,000
28 May 202078.1478.4371.0571.2771.27634,900
27 May 202073.2376.3272.8676.1076.10484,400
26 May 202072.4873.1770.3371.1071.10470,600
22 May 202067.3769.0866.1868.6768.67259,300
21 May 202064.7168.0064.7166.7766.77282,100
20 May 202067.1567.9563.4764.8064.80428,900
19 May 202063.7767.3662.5565.3865.38526,100
18 May 202060.9165.1660.8264.6364.63545,200
15 May 202054.4057.9353.4856.8656.86359,600
14 May 202051.9454.6450.1854.6154.61315,800
13 May 202055.4455.6052.9253.7853.78567,800
12 May 202058.2458.2456.0256.0256.02446,200
11 May 202058.1459.0256.8358.0658.06484,500
08 May 202057.8759.7056.4159.5059.50364,500
07 May 202055.9956.7055.4356.2256.22425,900
06 May 202055.4656.2154.3954.7054.70436,500
05 May 202054.7656.6054.3355.1155.11573,700
04 May 202050.4253.9949.8653.5453.54582,300
01 May 202049.7852.0449.3951.9551.95495,400
30 Apr 202051.9853.8151.1752.5652.56912,500
29 Apr 202050.8855.1450.0653.5653.56688,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...