MTH - Meritage Homes Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201964.2764.7963.9164.6464.64403,830
Dec 12, 201966.5566.9164.1964.2264.22556,200
Dec 11, 201966.1867.0865.9167.0167.01199,600
Dec 10, 201966.0766.6765.7866.2866.28286,000
Dec 09, 201965.5966.5165.1766.2666.26387,800
Dec 06, 201966.2866.7965.4065.6765.67538,600
Dec 05, 201966.4067.3166.4067.0167.01443,200
Dec 04, 201965.5266.5865.3266.3266.32408,100
Dec 03, 201965.0865.6064.6265.3965.39345,500
Dec 02, 201966.3766.3765.1665.3865.38463,600
Nov 29, 201966.8967.3666.4866.5466.54178,100
Nov 27, 201967.5668.5067.0367.2567.25356,700
Nov 26, 201966.9168.1466.9167.5867.58644,000
Nov 25, 201966.6868.2466.2767.1067.10448,000
Nov 22, 201967.4168.4866.5866.6066.60496,200
Nov 21, 201968.8168.9566.9067.3267.32563,800
Nov 20, 201970.6271.1968.7068.9068.901,022,200
Nov 19, 201972.1272.4570.7470.8670.86550,700
Nov 18, 201970.7472.5270.7471.8471.84384,200
Nov 15, 201970.9471.4770.4570.5670.56398,100
Nov 14, 201969.6871.2369.6670.9070.90346,500
Nov 13, 201969.3270.3069.3270.0070.00483,300
Nov 12, 201969.6970.2668.3469.5169.51400,200
Nov 11, 201967.7669.3967.7269.1069.10403,400
Nov 08, 201967.4668.6667.4367.7267.72370,100
Nov 07, 201969.0069.0066.4867.4367.43665,700
Nov 06, 201968.0769.0767.0368.8168.81545,300
Nov 05, 201969.8570.1267.3067.8767.87766,400
Nov 04, 201973.0973.0969.5569.8569.85566,600
Nov 01, 201972.5073.6871.9072.9372.93378,800
Oct 31, 201972.4372.4370.9972.0972.09558,200
Oct 30, 201971.9072.3469.7972.3172.31492,300
Oct 29, 201971.9573.0571.5571.9771.97515,600
Oct 28, 201975.3575.3572.0372.1872.18625,300
Oct 25, 201975.7276.8374.9675.1175.11377,300
Oct 24, 201974.9376.4374.0676.3876.38398,200
Oct 23, 201971.5474.5268.7174.3874.381,096,000
Oct 22, 201975.3975.6774.2275.0775.07784,500
Oct 21, 201975.4076.3974.6274.8074.80620,800
Oct 18, 201974.4475.3774.1475.0075.00472,200
Oct 17, 201974.8575.0874.3274.4774.47340,000
Oct 16, 201972.7774.3372.6674.0174.01489,200
Oct 15, 201971.5972.8371.5972.7172.71335,700
Oct 14, 201970.7571.5770.6971.3671.36247,600
Oct 11, 201971.2471.7670.6170.7670.76287,100
Oct 10, 201972.0072.1970.1070.6070.60674,700
Oct 09, 201972.0372.5271.4371.8371.83401,800
Oct 08, 201971.9372.6771.2171.6871.68393,500
Oct 07, 201971.9072.5671.4772.1872.18305,400
Oct 04, 201970.1372.4470.1372.2872.28439,600
Oct 03, 201970.1470.3969.3369.9669.96403,700
Oct 02, 201970.4970.6668.9569.9569.95304,400
Oct 01, 201970.5270.9069.3670.2670.26257,500
Sep 30, 201969.1270.5769.1270.3570.35338,100
Sep 27, 201970.6070.7968.9469.1269.12407,600
Sep 26, 201971.2971.7870.0070.5170.51381,800
Sep 25, 201970.5871.1969.7970.9770.97440,200
Sep 24, 201970.7671.6570.1770.2070.20497,200
Sep 23, 201970.0971.2369.6370.4770.47443,700
Sep 20, 201970.7671.1370.1170.3070.30558,400
Sep 19, 201970.8571.3270.0970.5970.59527,600
Sep 18, 201969.8071.0668.7970.6570.65562,200
Sep 17, 201968.4670.4068.2869.4969.49555,500
Sep 16, 201968.6369.0567.1468.1268.12609,100
Sep 13, 201968.2669.5767.7768.8668.86587,400
Sep 12, 201967.1469.1867.0867.8367.83642,900
Sep 11, 201966.5568.0065.7166.9666.96605,500
Sep 10, 201965.7765.8063.6664.9264.92550,800
Sep 09, 201965.1665.7764.4565.7065.70419,000
Sep 06, 201965.4665.9865.1965.3365.33386,200
Sep 05, 201966.4766.9764.9665.4565.45540,600
Sep 04, 201965.7667.0065.5165.9965.99499,900
Sep 03, 201964.7065.9164.4665.3365.33388,600
Aug 30, 201965.1065.6264.6065.3465.34597,000
Aug 29, 201965.2165.8364.2864.8864.88436,200
Aug 28, 201963.8364.9662.9864.7164.71400,900
Aug 27, 201965.3465.3763.7864.1064.10527,700
Aug 26, 201964.2965.2463.9864.9864.98490,500
Aug 23, 201964.8565.8663.8763.9763.97712,700
Aug 22, 201965.0865.7964.0065.1365.13611,100
Aug 21, 201964.7565.1263.9564.8664.86472,900
Aug 20, 201963.4564.7463.0964.2064.20536,900
Aug 19, 201962.5963.8261.9663.2463.24597,600
Aug 16, 201961.5862.2161.4161.9461.94664,200
Aug 15, 201962.4562.6461.2861.3061.30361,900
Aug 14, 201962.9163.4461.4162.0762.07568,400
Aug 13, 201962.0564.0162.0563.3063.30587,700
Aug 12, 201962.2062.4061.6261.9061.90330,200
Aug 09, 201963.6663.7662.3262.3362.33384,900
Aug 08, 201962.5664.2662.5563.8563.85911,000
Aug 07, 201961.4662.7960.7762.5062.501,688,600
Aug 06, 201962.4563.1961.8661.9061.901,056,000
Aug 05, 201963.3464.2362.0562.2062.20666,600
Aug 02, 201964.1364.7163.2264.1564.15730,000
Aug 01, 201962.6064.5262.0664.1364.131,257,000
Jul 31, 201963.2263.7862.0762.8162.81742,800
Jul 30, 201962.6263.8962.5863.3163.31947,300
Jul 29, 201964.8164.8162.0062.6262.62904,400
Jul 26, 201964.7466.1863.4864.8164.81792,900
Jul 25, 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...