MTH - Meritage Homes Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201748.0048.3047.2548.2548.25257,500
Oct 18, 201748.1548.3547.8048.0548.05242,100
Oct 17, 201747.7548.1547.4048.0548.05161,600
Oct 16, 201748.4048.5547.9047.9547.95298,000
Oct 13, 201748.5548.7048.0048.1548.15348,700
Oct 12, 201748.0548.4547.9848.2548.25214,100
Oct 11, 201747.3548.1047.3548.0048.00223,800
Oct 10, 201747.3047.5046.7547.3047.30160,600
Oct 09, 201747.5547.9546.8546.9546.95237,500
Oct 06, 201746.8047.7046.8047.5547.55204,900
Oct 05, 201746.3547.2546.3547.0547.05266,100
Oct 04, 201746.0046.2545.4046.1046.10250,600
Oct 03, 201745.5045.9045.0545.8545.85579,600
Oct 02, 201744.6544.9044.1544.8044.80206,600
Sep 29, 201743.8044.9043.6344.4044.40472,500
Sep 28, 201742.6043.5542.5543.5543.55259,100
Sep 27, 201742.1042.9041.7542.6042.60270,600
Sep 26, 201741.3042.3041.2541.9041.90240,500
Sep 25, 201740.3041.1540.3041.1041.10232,700
Sep 22, 201740.2540.9040.2540.4540.45216,200
Sep 21, 201740.0540.3539.7540.1540.15182,300
Sep 20, 201740.9541.0539.9040.0040.00266,700
Sep 19, 201741.1041.3540.8541.0041.00245,100
Sep 18, 201740.6041.0040.3540.9040.90168,500
Sep 15, 201740.8540.8540.0040.5040.50314,600
Sep 14, 201740.2040.8539.8540.8040.80233,400
Sep 13, 201740.5540.7539.8040.2040.20207,100
Sep 12, 201740.1040.7339.7040.6540.65254,200
Sep 11, 201740.0040.3039.3940.1040.10220,700
Sep 08, 201739.0539.8038.9539.3539.35157,200
Sep 07, 201739.6539.7038.8039.0539.05232,800
Sep 06, 201740.3040.3039.4039.6539.65191,200
Sep 05, 201740.9040.9539.6040.2040.20265,700
Sep 01, 201740.8041.1540.6540.9040.90241,800
Aug 31, 201740.1540.8540.0040.7040.70284,200
Aug 30, 201739.6540.1539.5040.0040.00236,400
Aug 29, 201740.3540.5039.3539.5539.55708,200
Aug 28, 201741.8541.8540.1040.6540.65381,200
Aug 25, 201741.6542.0041.1041.7541.75201,900
Aug 24, 201741.2541.5040.8541.1041.10249,800
Aug 23, 201741.8042.0041.1041.1041.10243,400
Aug 22, 201742.3042.4041.6542.0542.05318,900
Aug 21, 201742.0042.5041.8542.3042.30226,900
Aug 18, 201742.1542.9042.0042.1042.10317,300
Aug 17, 201743.4543.5042.4542.5542.55281,800
Aug 16, 201743.2543.6542.9543.5543.55142,400
Aug 15, 201743.1543.2542.7043.2043.2090,000
Aug 14, 201742.9043.3542.5543.1543.15199,300
Aug 11, 201741.8543.0041.6142.6042.60228,600
Aug 10, 201743.1543.4042.4542.4542.45249,600
Aug 09, 201743.7044.1043.4043.5043.50311,900
Aug 08, 201743.8544.4043.5044.1044.10288,400
Aug 07, 201743.8543.9543.4043.9043.90118,900
Aug 04, 201743.5044.4543.4543.8543.85184,700
Aug 03, 201743.9044.3043.2543.5043.50250,900
Aug 02, 201743.7544.4043.2044.0044.00334,700
Aug 01, 201742.4044.0042.3043.5543.55629,400
Jul 31, 201741.3041.7540.7040.7540.75408,400
Jul 28, 201741.3041.7540.6541.2041.20210,200
Jul 27, 201741.9541.9541.4541.5541.55105,800
Jul 26, 201742.1042.2041.5041.8541.85118,800
Jul 25, 201741.7542.4541.5042.0042.00188,600
Jul 24, 201742.0042.1541.6041.6541.65203,000
Jul 21, 201741.8042.3541.5042.1042.10471,400
Jul 20, 201742.4542.5541.6041.6041.60340,800
Jul 19, 201742.1042.6041.8542.4542.45128,700
Jul 18, 201742.2542.4541.4041.9041.90145,800
Jul 17, 201742.4542.7542.1042.4042.40114,600
Jul 14, 201742.2042.6042.2042.4542.45108,700
Jul 13, 201742.3042.7041.9542.2542.25174,300
Jul 12, 201742.6043.1042.0842.2042.20109,000
Jul 11, 201742.7042.9541.8542.3542.35224,400
Jul 10, 201742.6543.3042.4043.0543.05212,800
Jul 07, 201741.6542.8041.6542.7042.70137,800
Jul 06, 201741.8041.8040.9541.5541.55180,400
Jul 05, 201742.0042.1541.4542.0542.05125,000
Jul 03, 201742.5042.5042.0042.0542.0584,600
Jun 30, 201741.8542.6541.8542.2042.20251,900
Jun 29, 201742.4042.4041.2041.7041.70227,300
Jun 28, 201741.2542.4041.0542.4042.40258,100
Jun 27, 201740.8541.1540.7041.0041.00275,200
Jun 26, 201740.8541.1040.7540.9040.90213,500
Jun 23, 201740.4541.1040.1540.6540.65280,900
Jun 22, 201740.8540.8540.3540.4040.40147,300
Jun 21, 201740.8041.1540.5040.8040.80251,000
Jun 20, 201741.0041.5040.5540.7540.75509,300
Jun 19, 201740.4041.1040.3540.7040.70223,100
Jun 16, 201739.9540.5039.9040.2540.25364,700
Jun 15, 201740.8541.3540.5040.5040.50199,200
Jun 14, 201741.0041.7540.7041.2541.25402,500
Jun 13, 201740.4541.0540.2540.9540.95210,500
Jun 12, 201740.0540.9040.0040.3540.35284,700
Jun 09, 201740.2540.5039.7540.1540.15393,100
Jun 08, 201740.4040.8539.9040.1040.10327,200
Jun 07, 201740.3040.6040.0040.3540.35248,800
Jun 06, 201740.2540.6539.9040.1540.15231,500
Jun 05, 201741.1041.1040.3040.5040.50179,700
Jun 02, 201740.5541.3040.5541.1041.10255,500
Jun 01, 201740.0540.6039.8040.5540.55175,600
May 31, 201740.6040.6039.5039.9039.90220,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...