Meritage Homes Corporation Common Stock Historical Stock Prices

MTH 
$35
*  
0.71
2.07%
Get MTH Alerts
*Delayed - data as of May 24, 2016 9:39 ET  -  Find a broker to begin trading MTH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MTH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:39 34.84 35.04 34.71 35 9,288
05/20/2016 34.26 34.88 34.22 34.77 271,594
05/19/2016 33.95 34.27 33.72 34.14 296,279
05/18/2016 34.61 35.37 33.96 34.19 344,186
05/17/2016 34.73 35.89 34.48 34.74 901,287
05/16/2016 33.68 34.13 33.63 33.93 425,299
05/13/2016 33.45 34.22 33.36 33.67 516,628
05/12/2016 33.73 33.86 33.04 33.46 642,430
05/11/2016 33.9 34.18 33.341 33.62 863,095
05/10/2016 33.91 34.11 33.43 34.09 699,762
05/09/2016 32.91 33.97 32.7515 33.66 453,686
05/06/2016 33.19 33.51 32.48 32.84 482,492
05/05/2016 33.31 33.61 32.92 33.14 596,079
05/04/2016 33.12 33.445 32.51 33.25 506,608
05/03/2016 33.57 33.87 33.02 33.45 553,614
05/02/2016 34.12 34.48 33.79 33.96 487,148
04/29/2016 33.6 34.32 33.59 34.03 826,379
04/28/2016 38.12 38.12 33.57 33.74 2,374,355
04/27/2016 37.88 38.73 37.68 38.59 398,772
04/26/2016 37.34 37.96 36.7301 37.95 171,065
04/25/2016 37.61 37.82 37.03 37.34 182,906
04/22/2016 37.91 38.35 37.32 37.75 251,337
04/21/2016 38.41 38.64 37.82 37.98 197,057
04/20/2016 37.83 38.6 37.5 38.27 271,494
04/19/2016 38.32 38.91 37.41 37.85 298,058
04/18/2016 38.25 38.58 37.99 38.48 261,304
04/15/2016 38.76 38.96 38.19 38.65 215,106
04/14/2016 39.37 39.46 38.39 38.78 337,947
04/13/2016 38.03 39.76 37.72 39.39 436,479
04/12/2016 38.56 38.72 38.24 38.45 193,016
04/11/2016 38.3 39.01 38.3 38.58 233,391
04/08/2016 38.52 38.85 38.12 38.32 191,233
04/07/2016 36.98 38.38 36.98 38.12 707,109
04/06/2016 36.05 36.95 35.72 36.88 219,949
04/05/2016 35.48 36.57 34.62 35.97 306,555
04/04/2016 36.47 36.58 35.23 35.82 395,257
04/01/2016 36.13 36.53 35.84 36.51 292,328
03/31/2016 35.7 36.68 35.69 36.46 257,752
03/30/2016 36.23 36.36 35.52 35.74 195,146
03/29/2016 35.12 36.25 34.9 36.12 425,256
03/28/2016 33.87 35.32 33.22 34.99 292,454
03/24/2016 33.65 33.8 32.93 33.7 580,980
03/23/2016 34.95 34.95 33.62 33.64 319,624
03/22/2016 35.19 35.51 35.02 35.14 137,319
03/21/2016 36.27 36.305 35.225 35.37 137,946
03/18/2016 36 36.52 35.97 36.19 295,110
03/17/2016 34.93 36.07 34.88 35.74 280,539
03/16/2016 34.13 35.11 33.835 35.01 221,158
03/15/2016 34.49 34.78 34.04 34.32 187,255
03/14/2016 35.12 35.22 34.35 34.74 169,245
03/11/2016 34.34 35.33 34.18 35.26 234,043
03/10/2016 34.88 35.28 33.64 34 200,688
03/09/2016 34.32 34.88 33.86 34.66 126,592
03/08/2016 35.29 35.58 34.14 34.22 438,553
03/07/2016 34.26 35.7 34.02 35.5 443,314
03/04/2016 34.53 34.812 33.881 34.39 284,982
03/03/2016 34.1 34.88 34.06 34.6 236,107
03/02/2016 33.33 34.02 33.18 33.97 337,764
03/01/2016 32.6 33.45 32.36 33.45 307,651
02/29/2016 31.88 32.89 31.77 32.47 407,024
02/26/2016 32.25 32.5875 31.52 31.88 247,633
02/25/2016 31.53 32.23 31.34 32.14 215,528
02/24/2016 31.24 31.65 30.63 31.62 261,603
02/23/2016 31.48 31.71 30.56 31.58 362,267
02/22/2016 30.9 31.52 30.69 31.47 235,465
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?