Australia markets close in 4 hours 28 minutes

Meritage Homes Corporation (MTH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.30-2.09 (-2.26%)
At close: 4:00PM EST

90.30 0.00 (0.00%)
After hours: 4:34PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Nov 202093.2493.2889.9690.3090.30305,393
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
07 Oct 2020112.49113.31107.20109.23109.23425,600
06 Oct 2020114.24115.15109.00109.87109.87404,300
05 Oct 2020116.07117.06111.04113.08113.08431,800
02 Oct 2020110.73116.31110.45115.01115.01309,400
01 Oct 2020112.26113.94110.41113.39113.39390,900
30 Sep 2020106.64111.99106.64110.39110.39650,300
29 Sep 2020107.97109.10106.29106.63106.63297,200
28 Sep 2020104.32108.43104.00107.97107.97405,900
25 Sep 2020101.79103.92101.08102.00102.00256,800
24 Sep 2020101.42104.0899.49102.31102.31272,500
23 Sep 2020107.40108.78101.44101.59101.59489,500
22 Sep 2020101.89107.69101.30107.30107.30428,400
21 Sep 2020100.41102.1397.00101.73101.73371,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...