MTH Historical Prices | Meritage Homes Corporation Comm Stock

Dow

0.34% Nasdaq

0.16%

Meritage Homes Corporation (MTH)

-NYSE

49.90 May 21, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	50.69	50.89	49.06	49.90	333,800	49.90
May 20, 2013	50.72	51.45	50.33	50.67	216,700	50.67
May 17, 2013	50.61	51.71	50.61	50.87	513,000	50.87
May 16, 2013	51.29	51.53	49.08	50.24	830,700	50.24
May 15, 2013	51.80	52.67	51.43	51.48	463,500	51.48
May 14, 2013	51.72	52.95	51.50	51.85	756,700	51.85
May 13, 2013	51.78	52.12	51.40	51.71	366,200	51.71
May 10, 2013	51.32	52.03	51.06	51.85	502,100	51.85
May 9, 2013	51.21	52.38	51.05	51.20	756,600	51.20
May 8, 2013	51.23	51.48	49.52	51.13	684,500	51.13
May 7, 2013	51.47	51.75	50.43	51.43	481,700	51.43
May 6, 2013	51.11	51.86	50.74	51.39	441,500	51.39
May 3, 2013	50.88	51.55	50.53	50.93	425,100	50.93
May 2, 2013	48.88	50.63	48.73	50.12	562,300	50.12
May 1, 2013	48.71	48.96	47.59	48.54	628,600	48.54
Apr 30, 2013	49.12	49.41	48.12	48.79	647,800	48.79
Apr 29, 2013	49.50	50.50	49.05	49.21	392,300	49.21
Apr 26, 2013	49.55	49.90	48.49	49.26	931,300	49.26
Apr 25, 2013	49.04	50.41	48.00	49.19	855,900	49.19
Apr 24, 2013	46.86	49.05	45.36	48.75	1,674,300	48.75
Apr 23, 2013	43.11	45.59	43.11	45.09	1,201,400	45.09
Apr 22, 2013	41.55	42.77	40.22	42.58	650,500	42.58
Apr 19, 2013	39.87	41.80	39.76	41.56	602,400	41.56
Apr 18, 2013	41.19	41.32	39.02	39.77	792,700	39.77
Apr 17, 2013	40.44	41.45	39.77	41.21	687,900	41.21
Apr 16, 2013	40.84	41.00	39.80	40.86	730,600	40.86
Apr 15, 2013	42.98	43.25	39.85	40.01	736,800	40.01
Apr 12, 2013	43.31	44.36	43.06	43.33	346,000	43.33
Apr 11, 2013	43.05	43.80	42.93	43.61	587,600	43.61
Apr 10, 2013	43.83	43.90	42.17	43.11	751,000	43.11
Apr 9, 2013	44.45	44.60	43.40	43.70	310,000	43.70
Apr 8, 2013	43.63	44.61	43.33	44.39	575,800	44.39
Apr 5, 2013	42.83	43.77	41.45	43.69	809,900	43.69
Apr 4, 2013	43.60	44.37	43.47	44.07	399,600	44.07
Apr 3, 2013	45.02	45.44	42.52	43.43	1,143,200	43.43
Apr 2, 2013	45.91	46.71	44.81	45.00	444,400	45.00
Apr 1, 2013	46.80	47.21	45.45	45.71	440,100	45.71
Mar 28, 2013	47.38	47.54	46.57	46.86	350,900	46.86
Mar 27, 2013	46.57	47.33	46.32	47.26	237,700	47.26
Mar 26, 2013	47.67	48.08	46.70	46.93	384,400	46.93
Mar 25, 2013	47.91	48.48	46.85	47.34	365,400	47.34
Mar 22, 2013	47.94	48.23	47.44	47.66	262,600	47.66
Mar 21, 2013	47.91	48.62	47.44	47.68	616,500	47.68
Mar 20, 2013	47.13	48.50	46.96	48.10	686,900	48.10
Mar 19, 2013	47.40	48.01	46.18	46.67	813,200	46.67
Mar 18, 2013	45.61	47.10	45.05	46.67	936,300	46.67
Mar 15, 2013	44.56	46.62	44.53	45.87	1,855,400	45.87
Mar 14, 2013	43.61	44.61	43.30	44.57	779,300	44.57
Mar 13, 2013	43.02	43.76	42.69	43.35	383,300	43.35
Mar 12, 2013	44.30	44.30	42.71	43.09	517,500	43.09
Mar 11, 2013	44.32	44.93	44.19	44.37	523,800	44.37
Mar 8, 2013	44.01	44.14	42.90	44.01	971,500	44.01
Mar 7, 2013	43.20	43.60	42.36	43.37	440,600	43.37
Mar 6, 2013	42.43	43.75	42.29	43.16	671,800	43.16
Mar 5, 2013	42.28	42.93	41.99	42.08	712,600	42.08
Mar 4, 2013	41.03	42.12	41.03	42.01	815,800	42.01
Mar 1, 2013	40.28	41.38	39.74	41.12	418,000	41.12
Feb 28, 2013	41.11	41.64	40.38	40.49	373,300	40.49
Feb 27, 2013	40.18	41.43	40.06	41.18	328,600	41.18
Feb 26, 2013	39.13	40.41	38.60	40.15	636,900	40.15
Feb 25, 2013	40.67	40.97	38.77	38.81	400,100	38.81
Feb 22, 2013	40.35	40.85	40.00	40.49	267,600	40.49
Feb 21, 2013	39.60	40.85	38.90	40.14	706,600	40.14
Feb 20, 2013	41.51	41.57	39.49	39.60	803,100	39.60
Feb 19, 2013	42.24	42.81	41.40	41.97	363,100	41.97
Feb 15, 2013	42.58	42.87	41.97	42.11	421,300	42.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MTH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Meritage Homes Corporation (MTH)