Australia Markets open in 43 mins

Meritage Homes Corporation (MTH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.14-1.98 (-2.33%)
At close: 4:00PM EST

83.14 0.00 (0.00%)
After hours: 4:44PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Mar 202185.5185.5182.1883.1483.14382,706
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 202182.0283.9880.0380.2680.26804,500
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
12 Nov 202090.7291.9787.1188.2788.27462,300
11 Nov 202090.7491.3188.2590.7390.73450,300
10 Nov 202084.9591.7883.8190.1090.10668,400
09 Nov 202094.7795.8083.3783.5283.52856,200
06 Nov 202096.5196.5191.5092.5692.56378,800
05 Nov 202097.7398.7495.6596.5696.56244,300
04 Nov 202090.7497.7389.8996.8196.81599,700
03 Nov 202088.9190.3987.8889.2089.20391,600
02 Nov 202089.0190.9786.7188.0088.00562,300
30 Oct 202088.7490.5485.5487.0987.09416,800
29 Oct 202092.0492.8788.0489.0089.00303,800
28 Oct 202089.7294.1888.6592.0592.05433,100
27 Oct 202094.4594.8191.5792.1692.16432,600
26 Oct 202098.1998.6693.2794.5294.52646,500
23 Oct 202097.51100.5095.20100.26100.26608,200
22 Oct 2020104.41104.4195.6396.3496.34988,700
21 Oct 2020109.23109.51101.41103.29103.29675,000
20 Oct 2020110.41111.48108.10108.31108.31358,500
19 Oct 2020112.11113.05109.44110.03110.03221,900
16 Oct 2020115.50116.58111.48111.60111.60268,700
15 Oct 2020111.15115.76110.67114.98114.98209,900
14 Oct 2020114.01114.55111.40113.03113.03203,400
13 Oct 2020112.94114.12107.06113.24113.24391,100
12 Oct 2020113.50115.49112.23114.99114.99229,500
09 Oct 2020113.60114.39111.37112.72112.72354,100
08 Oct 2020108.67113.14108.65111.64111.64356,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...