Australia markets closed

Meritage Homes Corporation (MTH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.69-3.50 (-2.21%)
At close: 04:00PM EDT
174.30 +19.61 (+12.68%)
Pre-market: 05:01AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024157.08160.12153.47154.69154.69452,800
23 Apr 2024153.03158.82153.03158.19158.19267,100
22 Apr 2024151.70153.72150.27152.07152.07215,100
19 Apr 2024150.22152.71149.81150.43150.43285,300
18 Apr 2024154.50154.50149.63150.09150.09362,000
17 Apr 2024153.50155.87149.40150.14150.14337,300
16 Apr 2024153.49153.99150.04152.09152.09243,900
15 Apr 2024160.00160.54154.74155.16155.16260,700
12 Apr 2024157.42159.42157.00159.13159.13246,700
11 Apr 2024157.00158.51156.04158.50158.50352,300
10 Apr 2024158.41159.19154.82156.17156.17484,100
09 Apr 2024164.44165.72161.76164.59164.59528,100
08 Apr 2024164.68164.68162.16162.97162.97463,000
05 Apr 2024162.01164.88161.87163.59163.59256,100
04 Apr 2024167.38167.91161.74162.02162.02222,500
03 Apr 2024160.99165.44160.37164.41164.41206,700
02 Apr 2024166.89166.89162.37163.06163.06405,300
01 Apr 2024175.46176.76171.16172.05172.05247,400
28 Mar 2024172.70177.88172.70175.46175.46362,300
27 Mar 2024168.23172.88167.66172.63172.63319,600
26 Mar 2024167.48168.67166.03166.86166.86259,900
25 Mar 2024165.16168.98165.16167.25167.25233,500
22 Mar 2024167.17167.19165.11165.95165.95192,200
21 Mar 2024166.14169.60166.00166.32166.32431,500
20 Mar 2024157.28164.29156.49163.93163.93425,800
19 Mar 2024155.02158.18154.44157.52157.52515,600
18 Mar 2024158.49159.06153.56155.43155.43435,600
15 Mar 2024153.30158.67153.30157.31157.313,558,000
14 Mar 2024158.28159.60152.71154.47154.47605,400
14 Mar 20240.75 Dividend
13 Mar 2024160.56163.65160.43161.25160.50394,400
12 Mar 2024157.51160.73155.14159.92159.18404,200
11 Mar 2024159.42160.33156.03157.79157.06362,200
08 Mar 2024160.90162.30158.04159.84159.10359,800
07 Mar 2024158.16162.69158.16159.38158.64361,800
06 Mar 2024155.89156.80153.40156.69155.96370,900
05 Mar 2024156.67158.76153.69154.45153.73393,600
04 Mar 2024160.02161.41156.59157.00156.27325,800
01 Mar 2024157.56159.78155.54159.61158.87405,900
29 Feb 2024157.40158.69156.43157.66156.93436,500
28 Feb 2024155.11156.32154.62155.34154.62303,600
27 Feb 2024158.01158.70154.63156.20155.47334,100
26 Feb 2024158.43158.51156.42156.56155.83310,000
23 Feb 2024156.72158.88153.52156.92156.19529,500
22 Feb 2024152.77154.19151.74153.18152.47296,100
21 Feb 2024152.15154.47151.46152.79152.08370,400
20 Feb 2024148.18151.06147.77150.63149.93370,200
16 Feb 2024153.02153.64150.35150.45149.75370,300
15 Feb 2024156.51157.63154.84156.53155.80239,600
14 Feb 2024154.30156.03151.83155.13154.41307,800
13 Feb 2024152.59155.52150.63151.82151.11493,500
12 Feb 2024155.65161.57155.51160.87160.12421,000
09 Feb 2024154.23155.92152.93154.42153.70318,900
08 Feb 2024153.92154.86152.13154.55153.83441,100
07 Feb 2024153.95155.91152.29153.43152.72369,800
06 Feb 2024151.73153.13149.55152.63151.92530,500
05 Feb 2024148.22154.20148.10151.69150.98857,300
02 Feb 2024150.08153.20148.34150.62149.92731,900
01 Feb 2024165.37165.83151.01153.56152.851,139,600
31 Jan 2024168.13170.50165.18165.61164.84295,700
30 Jan 2024167.45170.33166.99168.35167.57209,300
29 Jan 2024166.75168.07165.41167.37166.59300,400
26 Jan 2024166.28168.34164.74165.43164.66260,000
25 Jan 2024166.39166.48164.26166.11165.34462,400
24 Jan 2024169.03169.06162.16163.02162.26437,400
23 Jan 2024173.78175.00165.89166.86166.08494,900
22 Jan 2024173.90179.69173.64176.50175.68478,800
19 Jan 2024172.45174.49170.26174.01173.20164,600
18 Jan 2024172.20172.58169.52171.99171.19195,500
17 Jan 2024167.91169.35167.00168.50167.72171,100
16 Jan 2024170.21171.26169.23170.22169.43245,400
12 Jan 2024176.43176.43170.52171.93171.13130,100
11 Jan 2024171.83175.06170.77174.75173.94320,200
10 Jan 2024170.84174.40170.81173.71172.90211,700
09 Jan 2024167.47169.83167.12169.77168.98211,300
08 Jan 2024168.96171.69168.83170.09169.30214,700
05 Jan 2024165.60170.00164.11167.91167.13231,100
04 Jan 2024167.49168.63166.13166.31165.54220,200
03 Jan 2024168.00169.37165.07166.83166.05280,900
02 Jan 2024171.27172.25169.00170.76169.97320,200
29 Dec 2023174.50175.89173.59174.20173.39149,600
28 Dec 2023175.13176.59174.61175.35174.53168,700
27 Dec 2023176.17177.78175.09176.57175.75181,400
26 Dec 2023174.33176.28173.82175.56174.74168,700
22 Dec 2023174.90175.88172.60173.52172.71293,900
21 Dec 2023175.87175.87172.32174.40173.59231,300
20 Dec 2023174.87176.69171.22171.27170.47400,500
19 Dec 2023174.22176.87172.96174.74173.93371,600
18 Dec 2023171.22172.21168.71171.13170.33384,500
15 Dec 2023176.47177.20172.51173.03172.231,947,800
14 Dec 2023166.29178.82166.16178.65177.82939,700
14 Dec 20230.27 Dividend
13 Dec 2023156.38163.14152.99162.27161.25511,700
12 Dec 2023156.14156.15154.56154.63153.65205,000
11 Dec 2023155.87157.45154.81155.58154.60236,400
08 Dec 2023153.25158.32153.08157.56156.57596,500
07 Dec 2023151.32153.61150.22153.52152.55275,900
06 Dec 2023148.04152.10148.04150.51149.56400,500
05 Dec 2023147.40148.72146.04146.07145.15328,900
04 Dec 2023146.29148.90146.10148.00147.07361,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...