Meritage Homes Corporation (MTH) NYSE

77.81

-1.19(-1.51%)

Updated at February 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 18, 202679.46797981.378.72742,717
February 17, 202680.680.1580.1581.2578.43967,040
February 13, 202678.7280.680.681.7778.571.15M
February 12, 202678.5176.8176.8179.9776.61.27M
February 11, 202677.6678.0578.0578.7376.581.17M
February 10, 202676.3478.5178.5178.7775.72777,914
February 09, 202676.175.4675.467775633,300
February 06, 202675.3275.9175.9176.9774.361.32M
February 05, 202675.7675.4975.4976.9175.041.3M
February 04, 202673.7775.4275.4276.4273.421.38M
February 03, 202669.4972.7772.7775.469.491.59M
February 02, 202669.5670.1970.1970.6869.08961,406
January 30, 202668.8569.5169.5170.4168.461.54M
January 29, 202668.969.9669.9670.1167.231.84M
January 28, 202670.0269.1869.1870.6668.441.51M
January 27, 202671.0969.5769.5771.3869.441.08M
January 26, 202672.4271.771.772.970.76905,900
January 23, 202674.35727274.4271.421.23M
January 22, 202676.7174.5574.5577.374.05710,442
January 21, 202674.8976.176.176.7674.51987,317
January 20, 202673.9974.6674.6675.9773.69784,000
January 16, 202676.8976.1576.1579.3675.93968,000
January 15, 202677.4178.2578.2578.476.3803,341
January 14, 20267877.0877.0878.9276.131.01M
January 13, 202676.6878.6478.6479.1876.681.38M
January 12, 202674.6376.0176.0177.1874.631.22M
January 09, 202669.9175.4575.4575.7169.882.17M
January 08, 202665.4568.3668.3668.8165.45971,021
January 07, 202668.6966.266.268.8665.9822,822
January 06, 202666.767.3767.3767.4365.7661,000
January 05, 202665.8166.8766.8767.7465.81708,920
January 02, 202665.6666.2366.2366.4365.07477,730
December 31, 202566.2765.865.866.4265.7241,541
December 30, 202566.1566.3966.3966.6865.33447,897
December 29, 202566.9166.4166.4167.3365.91656,700
December 26, 202566.4766.866.866.8265.83560,779
December 24, 202566.0666.5666.5666.7165.89208,700
December 23, 202565.5565.765.766.0164.85604,590
December 22, 202566.2765.5565.5566.665.33958,400
December 19, 202566.5866.4866.4867.4265.71570,543
December 18, 202569.568.2768.2769.568.251.07M
December 17, 202568.0868.2968.2969.9167.351.31M
December 16, 202571.5569.7869.3571.5569.46918,900
December 15, 202572.771.170.6673.0971807,800
December 12, 202572.9471.9671.9673.0771.26636,063
December 11, 202572.6872.5772.5773.7972.21525,221
December 10, 202570.1172.1272.1272.5670.05816,639
December 09, 202569.1369.6869.6870.7769.13311,177
December 08, 202572.6170.6470.6472.6170.39560,904
December 05, 202572.3772.2372.2373.272.01591,000
December 04, 202574.972.5372.5374.972.16560,456
December 03, 202573.3874.6674.6675.3873.23711,972
December 02, 202573.2873.1673.1673.8372.05503,118
December 01, 202572.6672.9672.9673.9372.48587,100
November 28, 202573.7673.0873.0874.1672.98336,500
November 26, 202572.3973.9273.9274.8472.321.29M
November 25, 202570.773.0573.0573.2470.59979,000
November 24, 202570.1770.0870.0870.4369.481.22M
November 21, 202566.9170.2970.2970.9866.181.44M
November 20, 202565.8165.6865.6867.1365.26961,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved