MTH - Meritage Homes Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
27 Sep 201970.6070.7968.9469.1269.12407,600
26 Sep 201971.2971.7870.0070.5170.51381,800
25 Sep 201970.5871.1969.7970.9770.97440,200
24 Sep 201970.7671.6570.1770.2070.20497,200
23 Sep 201970.0971.2369.6370.4770.47443,700
20 Sep 201970.7671.1370.1170.3070.30558,400
19 Sep 201970.8571.3270.0970.5970.59527,600
18 Sep 201969.8071.0668.7970.6570.65562,200
17 Sep 201968.4670.4068.2869.4969.49555,500
16 Sep 201968.6369.0567.1468.1268.12609,100
13 Sep 201968.2669.5767.7768.8668.86587,400
12 Sep 201967.1469.1867.0867.8367.83642,900
11 Sep 201966.5568.0065.7166.9666.96605,500
10 Sep 201965.7765.8063.6664.9264.92550,800
09 Sep 201965.1665.7764.4565.7065.70419,000
06 Sep 201965.4665.9865.1965.3365.33386,200
05 Sep 201966.4766.9764.9665.4565.45540,600
04 Sep 201965.7667.0065.5165.9965.99499,900
03 Sep 201964.7065.9164.4665.3365.33388,600
30 Aug 201965.1065.6264.6065.3465.34597,000
29 Aug 201965.2165.8364.2864.8864.88436,200
28 Aug 201963.8364.9662.9864.7164.71400,900
27 Aug 201965.3465.3763.7864.1064.10527,700
26 Aug 201964.2965.2463.9864.9864.98490,500
23 Aug 201964.8565.8663.8763.9763.97712,700
22 Aug 201965.0865.7964.0065.1365.13611,100
21 Aug 201964.7565.1263.9564.8664.86472,900
20 Aug 201963.4564.7463.0964.2064.20536,900
19 Aug 201962.5963.8261.9663.2463.24597,600
16 Aug 201961.5862.2161.4161.9461.94664,200
15 Aug 201962.4562.6461.2861.3061.30361,900
14 Aug 201962.9163.4461.4162.0762.07568,400
13 Aug 201962.0564.0162.0563.3063.30587,700
12 Aug 201962.2062.4061.6261.9061.90330,200
09 Aug 201963.6663.7662.3262.3362.33384,900
08 Aug 201962.5664.2662.5563.8563.85911,000
07 Aug 201961.4662.7960.7762.5062.501,688,600
06 Aug 201962.4563.1961.8661.9061.901,056,000
05 Aug 201963.3464.2362.0562.2062.20666,600
02 Aug 201964.1364.7163.2264.1564.15730,000
01 Aug 201962.6064.5262.0664.1364.131,257,000
31 Jul 201963.2263.7862.0762.8162.81742,800
30 Jul 201962.6263.8962.5863.3163.31947,300
29 Jul 201964.8164.8162.0062.6262.62904,400
26 Jul 201964.7466.1863.4864.8164.81792,900
25 Jul 201961.0064.3761.0064.2764.271,790,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...