MTH - Meritage Homes Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201965.0865.7964.0065.0265.02455,039
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
Jul 24, 201953.0654.4453.0654.3954.39549,200
Jul 23, 201954.3754.3752.6653.1853.18337,900
Jul 22, 201954.5254.5453.9654.1054.10203,900
Jul 19, 201954.8255.4654.2054.3154.31342,300
Jul 18, 201955.0455.4354.2954.8554.85286,600
Jul 17, 201955.8155.8154.7754.8854.88252,900
Jul 16, 201954.3555.5654.1955.4655.46213,500
Jul 15, 201955.3055.6654.2354.5554.55318,000
Jul 12, 201954.0455.3353.9755.2155.21257,300
Jul 11, 201953.7153.7652.3953.7453.74279,500
Jul 10, 201953.3553.6752.3053.5353.53702,700
Jul 09, 201953.4453.8852.6252.6652.66283,500
Jul 08, 201952.7553.6652.2353.4453.44253,200
Jul 05, 201952.7452.8951.9652.2352.23298,700
Jul 03, 201952.6453.2252.4652.9752.97110,200
Jul 02, 201952.0552.6751.7952.6752.67231,500
Jul 01, 201951.6752.3151.2152.0352.03281,400
Jun 28, 201950.7451.9350.7351.3451.34579,100
Jun 27, 201949.6250.8449.3650.8050.80208,600
Jun 26, 201949.2349.5748.6349.2149.21420,700
Jun 25, 201951.2251.3849.2849.3249.32429,900
Jun 24, 201951.0251.5650.4350.6950.69247,400
Jun 21, 201951.6451.7050.6750.7850.78347,900
Jun 20, 201951.8352.5051.4652.0152.01307,400
Jun 19, 201952.1052.1050.2351.3151.31409,300
Jun 18, 201952.6152.9751.8852.2352.23253,400
Jun 17, 201952.7153.0651.4552.2752.27209,700
Jun 14, 201952.1753.3252.1752.6852.68202,500
Jun 13, 201951.9452.6851.8552.3052.30208,300
Jun 12, 201951.6052.1451.3951.7151.71152,200
Jun 11, 201952.1752.1750.5351.5851.58228,300
Jun 10, 201951.8652.2451.5651.9151.91246,100
Jun 07, 201951.6352.5451.4151.9551.95240,400
Jun 06, 201952.2852.7350.7151.1351.13304,300
Jun 05, 201952.1152.3751.4652.0352.03257,700
Jun 04, 201951.3651.8950.6351.8351.83449,400
Jun 03, 201950.4051.7350.1451.0651.06296,900
May 31, 201950.0151.0049.7350.1050.10268,200
May 30, 201950.4350.9549.8150.6050.60254,000
May 29, 201950.5550.9750.0750.4450.44236,000
May 28, 201951.3351.6750.7350.7550.75261,100
May 24, 201950.6551.5750.6551.3651.36148,100
May 23, 201950.8751.3550.1450.2950.29282,200
May 22, 201950.5951.6050.3451.1851.18257,500
May 21, 201950.5451.2950.2551.1451.14268,100
May 20, 201951.5651.8250.4850.5450.54254,800
May 17, 201952.2852.6851.7751.7851.78357,300
May 16, 201952.2453.3052.2052.6552.65375,300
May 15, 201952.0652.4551.3751.9351.93369,400
May 14, 201951.2452.6851.1652.3752.37368,900
May 13, 201951.3151.5650.7551.2751.27325,700
May 10, 201952.2652.4951.4451.9451.94272,900
May 09, 201951.2752.5351.1352.3752.37344,500
May 08, 201952.1952.3551.4151.4151.41136,400
May 07, 201952.6052.9551.5452.1052.10345,300
May 06, 201952.1352.8951.7952.6952.69226,900
May 03, 201952.1153.0151.3452.8052.80256,800
May 02, 201951.5052.7751.2651.8251.82340,100
May 01, 201951.7052.8251.2851.6351.63574,400
Apr 30, 201951.1751.4250.8951.1551.15379,800
Apr 29, 201950.1751.2850.0251.2151.21294,700
Apr 26, 201950.7550.7949.6550.1450.14521,600
Apr 25, 201950.2751.1348.5650.8850.88527,300
Apr 24, 201950.0051.9549.9950.9850.98715,300
Apr 23, 201948.7449.9048.5749.7449.74525,500
Apr 22, 201949.5049.6548.2448.3848.38357,300
Apr 18, 201948.7949.5648.6349.3849.38260,800
Apr 17, 201948.8148.8348.1648.7248.72457,300
Apr 16, 201948.9448.9448.2448.6748.67286,300
Apr 15, 201949.2349.7048.3548.6848.68301,000
Apr 12, 201949.7049.8348.9049.0549.05664,500
Apr 11, 201948.5849.3848.2749.1649.16256,400
Apr 10, 201947.9548.6947.6648.5248.52283,800
Apr 09, 201948.1748.5747.6047.7047.70464,800
Apr 08, 201947.8148.3347.7548.2748.27341,900
Apr 05, 201947.2048.1147.1147.9447.94255,900
Apr 04, 201945.7047.1845.6046.9346.93298,500
Apr 03, 201945.5646.1545.0545.6745.67295,100
Apr 02, 201944.9745.5344.4145.2845.28428,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...