NYSE - Delayed Quote USD

Meritage Homes Corporation (MTH)

Compare
184.44 +6.76 (+3.80%)
At close: 4:00 PM EST
181.02 -3.42 (-1.85%)
After hours: 5:14 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 182.12 184.88 179.68 184.44 184.44 319,211
Nov 21, 2024 179.61 181.71 177.47 177.68 177.68 267,900
Nov 20, 2024 177.83 178.53 176.41 178.23 178.23 203,800
Nov 19, 2024 176.49 178.85 174.09 178.25 178.25 180,500
Nov 18, 2024 179.13 180.59 177.15 177.44 177.44 219,700
Nov 15, 2024 182.18 183.77 179.19 179.41 179.41 408,900
Nov 14, 2024 179.25 183.29 179.25 181.23 181.23 684,300
Nov 13, 2024 184.63 185.00 176.94 177.92 177.92 589,900
Nov 12, 2024 188.43 189.22 180.72 180.85 180.85 320,900
Nov 11, 2024 193.06 193.24 188.17 190.00 190.00 364,100
Nov 8, 2024 188.14 190.83 187.26 190.77 190.77 401,500
Nov 7, 2024 185.96 189.11 184.49 187.64 187.64 449,200
Nov 6, 2024 185.28 187.48 177.67 186.65 186.65 1,019,100
Nov 5, 2024 184.09 191.18 184.01 190.79 190.79 372,900
Nov 4, 2024 184.73 192.09 184.73 185.58 185.58 338,300
Nov 1, 2024 185.00 187.13 181.72 183.44 183.44 636,500
Oct 31, 2024 178.51 183.30 176.90 181.20 181.20 694,000
Oct 30, 2024 171.08 182.68 166.54 177.54 177.54 690,500
Oct 29, 2024 171.30 180.90 163.00 180.54 180.54 1,044,300
Oct 28, 2024 184.77 186.97 183.88 184.48 184.48 404,800
Oct 25, 2024 187.56 187.56 182.44 182.84 182.84 332,800
Oct 24, 2024 185.05 186.59 183.28 185.43 185.43 376,300
Oct 23, 2024 183.00 185.44 181.50 183.32 183.32 384,500
Oct 22, 2024 190.00 190.00 183.35 184.02 184.02 413,400
Oct 21, 2024 202.59 203.18 193.28 193.64 193.64 358,600
Oct 18, 2024 203.03 205.82 201.16 204.00 204.00 297,000
Oct 17, 2024 202.66 202.95 200.26 201.92 201.92 216,800
Oct 16, 2024 201.31 203.38 199.86 203.28 203.28 248,300
Oct 15, 2024 199.55 201.27 197.54 197.82 197.82 254,900
Oct 14, 2024 194.23 197.63 193.52 196.74 196.74 167,900
Oct 11, 2024 191.79 194.91 191.79 193.79 193.79 175,800
Oct 10, 2024 191.45 193.73 190.53 192.08 192.08 189,500
Oct 9, 2024 196.20 197.51 194.26 194.82 194.82 190,500
Oct 8, 2024 196.36 199.36 193.46 196.19 196.19 171,400
Oct 7, 2024 194.97 196.24 192.37 195.23 195.23 217,200
Oct 4, 2024 204.70 204.70 194.67 198.04 198.04 218,800
Oct 3, 2024 201.30 202.74 198.82 202.43 202.43 144,000
Oct 2, 2024 202.82 205.00 199.95 202.32 202.32 216,900
Oct 1, 2024 205.96 207.53 201.19 205.40 205.40 181,800
Sep 30, 2024 201.83 206.06 200.78 205.07 205.07 309,200
Sep 27, 2024 203.60 206.93 201.45 203.74 203.74 278,100
Sep 26, 2024 204.07 204.07 200.22 200.67 200.67 237,000
Sep 25, 2024 203.93 204.72 199.73 200.45 200.45 416,200
Sep 24, 2024 205.90 207.05 203.69 205.40 205.40 335,700
Sep 23, 2024 205.70 207.04 203.60 205.88 205.88 347,400
Sep 20, 2024 205.16 209.90 202.67 203.33 203.33 1,112,000
Sep 19, 2024 208.55 213.98 204.45 213.69 213.69 591,000
Sep 18, 2024 205.29 211.01 201.72 202.56 202.56 363,100
Sep 17, 2024 204.44 206.16 201.83 204.35 204.35 322,700
Sep 16, 2024 0.75 Dividend
Sep 16, 2024 204.19 205.84 198.85 201.60 201.60 537,600
Sep 13, 2024 199.94 205.96 199.22 203.56 202.81 407,800
Sep 12, 2024 192.57 197.46 191.47 195.56 194.84 329,000
Sep 11, 2024 188.27 192.07 184.96 191.78 191.07 426,000
Sep 10, 2024 190.92 191.75 187.85 190.65 189.95 245,600
Sep 9, 2024 189.48 193.27 188.27 189.77 189.07 329,200
Sep 6, 2024 189.90 195.53 189.58 189.65 188.95 368,300
Sep 5, 2024 191.86 192.65 188.66 189.27 188.57 282,000
Sep 4, 2024 189.55 191.85 186.29 190.26 189.56 306,000
Sep 3, 2024 196.85 199.53 190.00 190.68 189.98 329,900
Aug 30, 2024 199.01 199.83 194.05 198.07 197.34 310,100
Aug 29, 2024 198.76 198.76 194.89 197.10 196.37 216,100
Aug 28, 2024 197.35 200.01 195.61 197.79 197.06 298,000
Aug 27, 2024 199.77 200.77 198.17 198.95 198.22 320,600
Aug 26, 2024 208.05 208.05 201.82 201.83 201.09 507,800
Aug 23, 2024 194.92 206.60 193.32 205.94 205.18 551,900
Aug 22, 2024 193.76 194.85 191.76 192.84 192.13 267,000
Aug 21, 2024 188.74 194.17 188.25 194.15 193.43 441,400
Aug 20, 2024 187.47 189.97 184.53 185.29 184.61 301,800
Aug 19, 2024 181.16 187.23 180.95 186.99 186.30 359,800
Aug 16, 2024 180.08 184.31 179.58 179.76 179.10 234,300
Aug 15, 2024 180.81 182.29 178.06 180.64 179.97 384,700
Aug 14, 2024 184.29 184.29 177.60 178.73 178.07 427,400
Aug 13, 2024 178.99 181.94 177.34 179.80 179.14 268,900
Aug 12, 2024 178.54 178.86 175.95 177.72 177.07 270,900
Aug 9, 2024 179.07 180.33 177.51 178.57 177.91 277,100
Aug 8, 2024 177.00 179.59 174.12 178.57 177.91 431,100
Aug 7, 2024 185.81 187.30 173.88 174.20 173.56 567,100
Aug 6, 2024 180.09 187.85 178.38 183.05 182.38 395,400
Aug 5, 2024 174.25 185.67 173.75 182.01 181.34 475,400
Aug 2, 2024 189.86 192.90 186.19 191.31 190.61 460,000
Aug 1, 2024 203.46 205.16 194.64 195.98 195.26 544,600
Jul 31, 2024 205.00 210.58 200.73 202.87 202.12 393,200
Jul 30, 2024 201.95 204.78 199.99 203.28 202.53 324,700
Jul 29, 2024 200.28 203.13 198.40 202.08 201.34 430,600
Jul 26, 2024 198.36 204.00 197.89 200.10 199.36 629,100
Jul 25, 2024 191.52 195.12 183.45 193.16 192.45 991,700
Jul 24, 2024 197.99 200.24 191.24 191.52 190.81 531,500
Jul 23, 2024 191.27 199.51 189.46 197.65 196.92 470,700
Jul 22, 2024 190.20 194.06 186.12 193.40 192.69 346,900
Jul 19, 2024 192.00 194.46 189.57 190.10 189.40 485,500
Jul 18, 2024 192.68 205.20 191.75 193.87 193.16 920,200
Jul 17, 2024 188.36 193.53 188.36 190.02 189.32 584,100
Jul 16, 2024 181.93 191.42 181.15 190.53 189.83 507,600
Jul 15, 2024 179.32 182.67 178.22 178.63 177.97 325,100
Jul 12, 2024 176.45 180.31 176.45 177.94 177.28 447,900
Jul 11, 2024 166.11 176.64 166.11 174.79 174.15 714,400
Jul 10, 2024 156.21 160.74 155.79 160.01 159.42 341,300
Jul 9, 2024 153.29 156.48 152.70 154.60 154.03 422,400
Jul 8, 2024 154.27 155.11 153.09 154.09 153.52 330,800
Jul 5, 2024 154.85 155.54 152.10 152.23 151.67 204,000
Jul 3, 2024 154.30 157.07 153.12 155.64 155.07 189,900
Jul 2, 2024 154.08 155.00 152.16 154.56 153.99 392,500
Jul 1, 2024 162.74 163.29 155.69 156.15 155.57 383,500
Jun 28, 2024 163.97 164.41 160.49 161.85 161.25 591,300
Jun 27, 2024 161.96 162.72 160.45 162.15 161.55 309,900
Jun 26, 2024 162.07 162.71 161.08 162.18 161.58 253,100
Jun 25, 2024 166.16 166.21 161.18 163.68 163.08 711,200
Jun 24, 2024 161.10 166.72 160.90 165.94 165.33 707,300
Jun 21, 2024 163.05 163.51 160.00 160.22 159.63 1,108,600
Jun 20, 2024 163.72 165.36 162.22 162.87 162.27 282,900
Jun 18, 2024 164.97 166.48 162.98 164.01 163.41 319,300
Jun 17, 2024 163.25 166.50 163.10 166.42 165.81 470,700
Jun 14, 2024 0.75 Dividend
Jun 14, 2024 163.63 164.38 161.90 162.74 162.14 401,400
Jun 13, 2024 169.26 169.46 166.12 167.63 166.27 337,900
Jun 12, 2024 172.86 177.02 169.42 170.09 168.71 496,400
Jun 11, 2024 167.53 167.53 164.52 164.65 163.31 572,300
Jun 10, 2024 166.93 168.98 165.23 168.70 167.33 402,000
Jun 7, 2024 170.72 172.83 167.06 169.24 167.86 1,016,300
Jun 6, 2024 175.63 177.99 174.08 174.84 173.42 1,094,300
Jun 5, 2024 173.92 176.93 172.84 176.68 175.24 370,200
Jun 4, 2024 175.96 177.60 172.49 172.57 171.16 333,000
Jun 3, 2024 178.78 179.92 176.89 177.29 175.85 432,200
May 31, 2024 176.57 179.12 173.15 176.35 174.91 390,800
May 30, 2024 171.67 175.58 170.51 175.38 173.95 269,800
May 29, 2024 169.69 171.09 168.28 169.86 168.48 182,900
May 28, 2024 175.69 176.63 171.38 172.24 170.84 156,800
May 24, 2024 174.84 175.48 173.33 174.62 173.20 186,500
May 23, 2024 175.85 176.15 171.20 172.68 171.27 260,500
May 22, 2024 176.64 176.64 171.80 174.58 173.16 521,400
May 21, 2024 181.84 181.84 177.87 178.27 176.82 219,600
May 20, 2024 183.02 184.98 182.38 182.59 181.10 232,700
May 17, 2024 183.75 183.75 181.58 183.00 181.51 247,900
May 16, 2024 187.00 187.83 182.93 183.03 181.54 536,400
May 15, 2024 186.03 189.96 185.34 188.13 186.60 481,900
May 14, 2024 182.27 182.27 180.31 181.81 180.33 211,400
May 13, 2024 181.56 182.73 179.77 180.09 178.62 231,200
May 10, 2024 181.00 181.99 179.95 180.28 178.81 281,900
May 9, 2024 180.64 182.40 179.50 181.04 179.57 311,200
May 8, 2024 179.00 181.96 178.53 180.72 179.25 604,000
May 7, 2024 176.60 183.78 176.60 180.58 179.11 1,276,700
May 6, 2024 172.50 176.25 172.02 175.32 173.89 828,300
May 3, 2024 178.34 183.25 175.87 177.04 175.60 312,200
May 2, 2024 169.40 173.23 166.11 173.12 171.71 380,400
May 1, 2024 165.49 170.22 164.33 166.55 165.19 273,300
Apr 30, 2024 167.06 168.34 165.61 165.74 164.39 270,100
Apr 29, 2024 170.92 172.79 167.24 169.35 167.97 331,100
Apr 26, 2024 167.71 174.26 167.66 169.48 168.10 593,900
Apr 25, 2024 165.31 166.91 158.64 165.07 163.73 951,300
Apr 24, 2024 157.08 160.12 153.47 154.69 153.43 452,800
Apr 23, 2024 153.03 158.82 153.03 158.19 156.90 267,100
Apr 22, 2024 151.70 153.72 150.27 152.07 150.83 215,100
Apr 19, 2024 150.22 152.71 149.81 150.43 149.21 285,300
Apr 18, 2024 154.50 154.50 149.63 150.09 148.87 362,000
Apr 17, 2024 153.50 155.87 149.40 150.14 148.92 337,300
Apr 16, 2024 153.49 153.99 150.04 152.09 150.85 243,900
Apr 15, 2024 160.00 160.54 154.74 155.16 153.90 260,700
Apr 12, 2024 157.42 159.42 157.00 159.13 157.83 246,700
Apr 11, 2024 157.00 158.51 156.04 158.50 157.21 352,300
Apr 10, 2024 158.41 159.19 154.82 156.17 154.90 484,100
Apr 9, 2024 164.44 165.72 161.76 164.59 163.25 528,100
Apr 8, 2024 164.68 164.68 162.16 162.97 161.64 463,000
Apr 5, 2024 162.01 164.88 161.87 163.59 162.26 256,100
Apr 4, 2024 167.38 167.91 161.74 162.02 160.70 222,500
Apr 3, 2024 160.99 165.44 160.37 164.41 163.07 206,700
Apr 2, 2024 166.89 166.89 162.37 163.06 161.73 405,300
Apr 1, 2024 175.46 176.76 171.16 172.05 170.65 247,400
Mar 28, 2024 172.70 177.88 172.70 175.46 174.03 362,300
Mar 27, 2024 168.23 172.88 167.66 172.63 171.22 319,600
Mar 26, 2024 167.48 168.67 166.03 166.86 165.50 259,900
Mar 25, 2024 165.16 168.98 165.16 167.25 165.89 233,500
Mar 22, 2024 167.17 167.19 165.11 165.95 164.60 192,200
Mar 21, 2024 166.14 169.60 166.00 166.32 164.97 431,500
Mar 20, 2024 157.28 164.29 156.49 163.93 162.60 425,800
Mar 19, 2024 155.02 158.18 154.44 157.52 156.24 515,600
Mar 18, 2024 158.49 159.06 153.56 155.43 154.16 435,600
Mar 15, 2024 153.30 158.67 153.30 157.31 156.03 3,558,000
Mar 14, 2024 0.75 Dividend
Mar 14, 2024 158.28 159.60 152.71 154.47 153.21 605,400
Mar 13, 2024 160.56 163.65 160.43 161.25 159.19 394,400
Mar 12, 2024 157.51 160.73 155.14 159.92 157.88 404,200
Mar 11, 2024 159.42 160.33 156.03 157.79 155.78 362,200
Mar 8, 2024 160.90 162.30 158.04 159.84 157.80 359,800
Mar 7, 2024 158.16 162.69 158.16 159.38 157.35 361,800
Mar 6, 2024 155.89 156.80 153.40 156.69 154.69 370,900
Mar 5, 2024 156.67 158.76 153.69 154.45 152.48 393,600
Mar 4, 2024 160.02 161.41 156.59 157.00 155.00 325,800
Mar 1, 2024 157.56 159.78 155.54 159.61 157.57 405,900
Feb 29, 2024 157.40 158.69 156.43 157.66 155.65 436,500
Feb 28, 2024 155.11 156.32 154.62 155.34 153.36 303,600
Feb 27, 2024 158.01 158.70 154.63 156.20 154.21 334,100
Feb 26, 2024 158.43 158.51 156.42 156.56 154.56 310,000
Feb 23, 2024 156.72 158.88 153.52 156.92 154.92 529,500
Feb 22, 2024 152.77 154.19 151.74 153.18 151.23 296,100
Feb 21, 2024 152.15 154.47 151.46 152.79 150.84 370,400
Feb 20, 2024 148.18 151.06 147.77 150.63 148.71 370,200
Feb 16, 2024 153.02 153.64 150.35 150.45 148.53 370,300
Feb 15, 2024 156.51 157.63 154.84 156.53 154.53 239,600
Feb 14, 2024 154.30 156.03 151.83 155.13 153.15 307,800
Feb 13, 2024 152.59 155.52 150.63 151.82 149.88 493,500
Feb 12, 2024 155.65 161.57 155.51 160.87 158.82 421,000
Feb 9, 2024 154.23 155.92 152.93 154.42 152.45 318,900
Feb 8, 2024 153.92 154.86 152.13 154.55 152.58 441,100
Feb 7, 2024 153.95 155.91 152.29 153.43 151.47 369,800
Feb 6, 2024 151.73 153.13 149.55 152.63 150.68 530,500
Feb 5, 2024 148.22 154.20 148.10 151.69 149.76 857,300
Feb 2, 2024 150.08 153.20 148.34 150.62 148.70 731,900
Feb 1, 2024 165.37 165.83 151.01 153.56 151.60 1,139,600
Jan 31, 2024 168.13 170.50 165.18 165.61 163.50 295,700
Jan 30, 2024 167.45 170.33 166.99 168.35 166.20 209,300
Jan 29, 2024 166.75 168.07 165.41 167.37 165.24 300,400
Jan 26, 2024 166.28 168.34 164.74 165.43 163.32 260,000
Jan 25, 2024 166.39 166.48 164.26 166.11 163.99 462,400
Jan 24, 2024 169.03 169.06 162.16 163.02 160.94 437,400
Jan 23, 2024 173.78 175.00 165.89 166.86 164.73 494,900
Jan 22, 2024 173.90 179.69 173.64 176.50 174.25 478,800
Jan 19, 2024 172.45 174.49 170.26 174.01 171.79 164,600
Jan 18, 2024 172.20 172.58 169.52 171.99 169.80 195,500
Jan 17, 2024 167.91 169.35 167.00 168.50 166.35 171,100
Jan 16, 2024 170.21 171.26 169.23 170.22 168.05 245,400
Jan 12, 2024 176.43 176.43 170.52 171.93 169.74 130,100
Jan 11, 2024 171.83 175.06 170.77 174.75 172.52 320,200
Jan 10, 2024 170.84 174.40 170.81 173.71 171.49 211,700
Jan 9, 2024 167.47 169.83 167.12 169.77 167.60 211,300
Jan 8, 2024 168.96 171.69 168.83 170.09 167.92 214,700
Jan 5, 2024 165.60 170.00 164.11 167.91 165.77 231,100
Jan 4, 2024 167.49 168.63 166.13 166.31 164.19 220,200
Jan 3, 2024 168.00 169.37 165.07 166.83 164.70 280,900
Jan 2, 2024 171.27 172.25 169.00 170.76 168.58 320,200
Dec 29, 2023 174.50 175.89 173.59 174.20 171.98 149,600
Dec 28, 2023 175.13 176.59 174.61 175.35 173.11 168,700
Dec 27, 2023 176.17 177.78 175.09 176.57 174.32 181,400
Dec 26, 2023 174.33 176.28 173.82 175.56 173.32 168,700
Dec 22, 2023 174.90 175.88 172.60 173.52 171.31 293,900
Dec 21, 2023 175.87 175.87 172.32 174.40 172.18 231,300
Dec 20, 2023 174.87 176.69 171.22 171.27 169.09 400,500
Dec 19, 2023 174.22 176.87 172.96 174.74 172.51 371,600
Dec 18, 2023 171.22 172.21 168.71 171.13 168.95 384,500
Dec 15, 2023 176.47 177.20 172.51 173.03 170.82 1,947,800
Dec 14, 2023 0.27 Dividend
Dec 14, 2023 166.29 178.82 166.16 178.65 176.37 939,700
Dec 13, 2023 156.38 163.14 152.99 162.27 159.93 511,700
Dec 12, 2023 156.14 156.15 154.56 154.63 152.40 205,000
Dec 11, 2023 155.87 157.45 154.81 155.58 153.34 236,400
Dec 8, 2023 153.25 158.32 153.08 157.56 155.29 596,500
Dec 7, 2023 151.32 153.61 150.22 153.52 151.31 275,900
Dec 6, 2023 148.04 152.10 148.04 150.51 148.34 400,500
Dec 5, 2023 147.40 148.72 146.04 146.07 143.97 328,900
Dec 4, 2023 146.29 148.90 146.10 148.00 145.87 361,200
Dec 1, 2023 141.06 147.06 141.06 146.95 144.83 401,200
Nov 30, 2023 140.17 141.50 137.70 141.30 139.27 290,900
Nov 29, 2023 141.31 142.77 140.61 140.81 138.78 322,600
Nov 28, 2023 140.30 141.01 138.75 139.18 137.18 271,800
Nov 27, 2023 140.46 141.39 139.93 140.50 138.48 230,200
Nov 24, 2023 141.25 142.19 141.00 141.64 139.60 64,100

Related Tickers