Canada markets closed

Meritage Homes Corporation (MTH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
177.04+3.92 (+2.26%)
At close: 04:00PM EDT
177.04 -0.14 (-0.08%)
After hours: 04:04PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024178.34183.25175.87177.04177.04306,676
May 02, 2024169.40173.23166.11173.12173.12380,400
May 01, 2024165.49170.22164.33166.55166.55273,300
Apr 30, 2024167.06168.34165.61165.74165.74270,100
Apr 29, 2024170.92172.79167.24169.35169.35331,100
Apr 26, 2024167.71174.26167.66169.48169.48593,900
Apr 25, 2024165.31166.91158.64165.07165.07951,300
Apr 24, 2024157.08160.12153.47154.69154.69452,800
Apr 23, 2024153.03158.82153.03158.19158.19267,100
Apr 22, 2024151.70153.72150.27152.07152.07215,100
Apr 19, 2024150.22152.71149.81150.43150.43285,300
Apr 18, 2024154.50154.50149.63150.09150.09362,000
Apr 17, 2024153.50155.87149.40150.14150.14337,300
Apr 16, 2024153.49153.99150.04152.09152.09243,900
Apr 15, 2024160.00160.54154.74155.16155.16260,700
Apr 12, 2024157.42159.42157.00159.13159.13246,700
Apr 11, 2024157.00158.51156.04158.50158.50352,300
Apr 10, 2024158.41159.19154.82156.17156.17484,100
Apr 09, 2024164.44165.72161.76164.59164.59528,100
Apr 08, 2024164.68164.68162.16162.97162.97463,000
Apr 05, 2024162.01164.88161.87163.59163.59256,100
Apr 04, 2024167.38167.91161.74162.02162.02222,500
Apr 03, 2024160.99165.44160.37164.41164.41206,700
Apr 02, 2024166.89166.89162.37163.06163.06405,300
Apr 01, 2024175.46176.76171.16172.05172.05247,400
Mar 28, 2024172.70177.88172.70175.46175.46362,300
Mar 27, 2024168.23172.88167.66172.63172.63319,600
Mar 26, 2024167.48168.67166.03166.86166.86259,900
Mar 25, 2024165.16168.98165.16167.25167.25233,500
Mar 22, 2024167.17167.19165.11165.95165.95192,200
Mar 21, 2024166.14169.60166.00166.32166.32431,500
Mar 20, 2024157.28164.29156.49163.93163.93425,800
Mar 19, 2024155.02158.18154.44157.52157.52515,600
Mar 18, 2024158.49159.06153.56155.43155.43435,600
Mar 15, 2024153.30158.67153.30157.31157.313,558,000
Mar 14, 2024158.28159.60152.71154.47154.47605,400
Mar 14, 20240.75 Dividend
Mar 13, 2024160.56163.65160.43161.25160.50394,400
Mar 12, 2024157.51160.73155.14159.92159.18404,200
Mar 11, 2024159.42160.33156.03157.79157.06362,200
Mar 08, 2024160.90162.30158.04159.84159.10359,800
Mar 07, 2024158.16162.69158.16159.38158.64361,800
Mar 06, 2024155.89156.80153.40156.69155.96370,900
Mar 05, 2024156.67158.76153.69154.45153.73393,600
Mar 04, 2024160.02161.41156.59157.00156.27325,800
Mar 01, 2024157.56159.78155.54159.61158.87405,900
Feb 29, 2024157.40158.69156.43157.66156.93436,500
Feb 28, 2024155.11156.32154.62155.34154.62303,600
Feb 27, 2024158.01158.70154.63156.20155.47334,100
Feb 26, 2024158.43158.51156.42156.56155.83310,000
Feb 23, 2024156.72158.88153.52156.92156.19529,500
Feb 22, 2024152.77154.19151.74153.18152.47296,100
Feb 21, 2024152.15154.47151.46152.79152.08370,400
Feb 20, 2024148.18151.06147.77150.63149.93370,200
Feb 16, 2024153.02153.64150.35150.45149.75370,300
Feb 15, 2024156.51157.63154.84156.53155.80239,600
Feb 14, 2024154.30156.03151.83155.13154.41307,800
Feb 13, 2024152.59155.52150.63151.82151.11493,500
Feb 12, 2024155.65161.57155.51160.87160.12421,000
Feb 09, 2024154.23155.92152.93154.42153.70318,900
Feb 08, 2024153.92154.86152.13154.55153.83441,100
Feb 07, 2024153.95155.91152.29153.43152.72369,800
Feb 06, 2024151.73153.13149.55152.63151.92530,500
Feb 05, 2024148.22154.20148.10151.69150.98857,300
Feb 02, 2024150.08153.20148.34150.62149.92731,900
Feb 01, 2024165.37165.83151.01153.56152.851,139,600
Jan 31, 2024168.13170.50165.18165.61164.84295,700
Jan 30, 2024167.45170.33166.99168.35167.57209,300
Jan 29, 2024166.75168.07165.41167.37166.59300,400
Jan 26, 2024166.28168.34164.74165.43164.66260,000
Jan 25, 2024166.39166.48164.26166.11165.34462,400
Jan 24, 2024169.03169.06162.16163.02162.26437,400
Jan 23, 2024173.78175.00165.89166.86166.08494,900
Jan 22, 2024173.90179.69173.64176.50175.68478,800
Jan 19, 2024172.45174.49170.26174.01173.20164,600
Jan 18, 2024172.20172.58169.52171.99171.19195,500
Jan 17, 2024167.91169.35167.00168.50167.72171,100
Jan 16, 2024170.21171.26169.23170.22169.43245,400
Jan 12, 2024176.43176.43170.52171.93171.13130,100
Jan 11, 2024171.83175.06170.77174.75173.94320,200
Jan 10, 2024170.84174.40170.81173.71172.90211,700
Jan 09, 2024167.47169.83167.12169.77168.98211,300
Jan 08, 2024168.96171.69168.83170.09169.30214,700
Jan 05, 2024165.60170.00164.11167.91167.13231,100
Jan 04, 2024167.49168.63166.13166.31165.54220,200
Jan 03, 2024168.00169.37165.07166.83166.05280,900
Jan 02, 2024171.27172.25169.00170.76169.97320,200
Dec 29, 2023174.50175.89173.59174.20173.39149,600
Dec 28, 2023175.13176.59174.61175.35174.53168,700
Dec 27, 2023176.17177.78175.09176.57175.75181,400
Dec 26, 2023174.33176.28173.82175.56174.74168,700
Dec 22, 2023174.90175.88172.60173.52172.71293,900
Dec 21, 2023175.87175.87172.32174.40173.59231,300
Dec 20, 2023174.87176.69171.22171.27170.47400,500
Dec 19, 2023174.22176.87172.96174.74173.93371,600
Dec 18, 2023171.22172.21168.71171.13170.33384,500
Dec 15, 2023176.47177.20172.51173.03172.231,947,800
Dec 14, 2023166.29178.82166.16178.65177.82939,700
Dec 14, 20230.27 Dividend
Dec 13, 2023156.38163.14152.99162.27161.25511,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...