MTH: Historical Prices for MERITAGE HOMES CORP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.83	19.09	18.50	18.78	423,100	18.78
24-Nov-09	18.59	18.93	18.12	18.75	702,700	18.75
23-Nov-09	18.55	19.16	18.39	18.58	583,600	18.58
20-Nov-09	18.33	18.37	17.81	18.20	867,400	18.20
19-Nov-09	18.88	18.96	18.55	18.58	651,100	18.58
18-Nov-09	19.39	19.87	19.13	19.39	649,500	19.39
17-Nov-09	19.16	19.37	18.80	19.36	580,000	19.36
16-Nov-09	19.38	19.68	19.12	19.28	474,500	19.28
13-Nov-09	19.30	19.61	18.85	19.06	418,500	19.06
12-Nov-09	20.15	20.22	19.18	19.24	565,500	19.24
11-Nov-09	19.90	20.55	19.89	20.29	696,500	20.29
10-Nov-09	20.03	20.54	19.22	19.43	683,600	19.43
9-Nov-09	20.26	20.35	19.63	20.22	700,100	20.22
6-Nov-09	18.98	20.10	18.68	19.90	1,228,200	19.90
5-Nov-09	18.20	18.95	18.12	18.79	1,250,000	18.79
4-Nov-09	18.33	18.79	17.88	17.98	971,300	17.98
3-Nov-09	17.29	18.13	17.19	18.09	719,400	18.09
2-Nov-09	18.42	18.52	17.13	17.68	742,300	17.68
30-Oct-09	18.66	18.87	17.94	18.24	770,300	18.24
29-Oct-09	18.88	19.46	18.66	18.84	936,700	18.84
28-Oct-09	19.12	19.12	18.19	18.59	1,398,900	18.59
27-Oct-09	19.66	20.10	18.80	19.30	1,610,300	19.30
26-Oct-09	19.64	20.16	18.95	19.21	778,000	19.21
23-Oct-09	20.80	21.30	19.36	19.68	827,000	19.68
22-Oct-09	19.22	20.99	18.80	20.69	755,800	20.69
21-Oct-09	19.50	20.39	19.07	19.23	572,800	19.23
20-Oct-09	20.48	20.48	19.60	19.65	621,400	19.65
19-Oct-09	20.85	20.93	20.24	20.38	356,400	20.38
16-Oct-09	21.53	21.57	20.49	20.60	626,900	20.60
15-Oct-09	21.61	21.91	21.31	21.77	444,500	21.77
14-Oct-09	21.53	21.82	21.12	21.79	529,400	21.79
13-Oct-09	20.11	21.31	20.00	21.07	740,800	21.07
12-Oct-09	20.43	20.61	19.87	20.17	297,800	20.17
9-Oct-09	20.07	20.64	19.66	20.14	447,300	20.14
8-Oct-09	19.11	20.35	18.89	20.18	733,300	20.18
7-Oct-09	19.46	19.54	18.51	18.72	442,100	18.72
6-Oct-09	19.28	19.89	19.00	19.45	490,900	19.45
5-Oct-09	19.02	19.37	18.52	18.97	458,800	18.97
2-Oct-09	18.36	19.11	18.26	18.63	700,600	18.63
1-Oct-09	20.15	20.15	18.76	18.81	982,000	18.81
30-Sep-09	21.42	21.46	20.22	20.30	757,700	20.30
29-Sep-09	21.68	21.95	21.14	21.36	510,200	21.36
28-Sep-09	20.89	21.50	20.76	21.35	462,900	21.35
25-Sep-09	21.12	21.78	20.59	20.76	823,800	20.76
24-Sep-09	21.25	22.17	20.84	21.44	1,610,600	21.44
23-Sep-09	21.87	21.87	20.13	20.15	1,037,700	20.15
22-Sep-09	22.14	22.29	21.48	21.74	423,000	21.74
21-Sep-09	22.00	22.00	21.16	21.74	490,000	21.74
18-Sep-09	22.58	23.23	22.12	22.20	852,200	22.20
17-Sep-09	23.33	24.00	22.00	22.38	881,100	22.38
16-Sep-09	22.31	23.70	22.24	23.32	891,100	23.32
15-Sep-09	21.90	22.50	21.89	22.10	677,400	22.10
14-Sep-09	21.56	22.07	21.25	21.91	325,200	21.91
11-Sep-09	22.48	22.65	21.73	21.92	272,800	21.92
10-Sep-09	22.16	22.57	21.60	22.40	568,700	22.40
9-Sep-09	22.10	22.57	21.75	22.13	864,900	22.13
8-Sep-09	22.36	22.58	21.50	22.31	948,900	22.31
4-Sep-09	21.55	21.97	21.00	21.94	801,200	21.94
3-Sep-09	21.14	21.54	20.55	21.45	641,200	21.45
2-Sep-09	21.36	21.51	20.56	20.90	941,500	20.90
1-Sep-09	22.26	23.19	21.37	21.53	858,400	21.53
31-Aug-09	22.56	22.78	21.85	22.41	683,400	22.41
28-Aug-09	23.89	24.18	22.51	22.85	1,308,100	22.85
27-Aug-09	24.09	24.24	22.48	23.47	583,200	23.47
26-Aug-09	23.42	24.35	22.64	23.90	985,600	23.90
25-Aug-09	22.88	24.12	22.66	23.19	717,500	23.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions