Quantcast

Meritage Homes Corporation Common Stock Historical Stock Prices

MTH 
$50.99
*  
0.01
0.02%
Get MTH Alerts
*Delayed - data as of Apr. 25, 2019 15:12 ET  -  Find a broker to begin trading MTH now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    MTH Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
15:12 49.85 51.13 48.56 50.99 344,782
04/24/2019 50 51.95 49.985 50.98 715,331
04/23/2019 48.74 49.9 48.57 49.74 525,458
04/22/2019 49.5 49.65 48.24 48.38 357,345
04/18/2019 48.79 49.56 48.63 49.38 260,782
04/17/2019 48.81 48.83 48.16 48.72 457,308
04/16/2019 48.94 48.94 48.24 48.67 286,330
04/15/2019 49.23 49.7 48.35 48.68 300,955
04/12/2019 49.7 49.83 48.9 49.05 664,535
04/11/2019 48.58 49.38 48.27 49.16 256,361
04/10/2019 47.95 48.69 47.66 48.52 276,363
04/09/2019 48.17 48.57 47.6 47.7 464,816
04/08/2019 47.81 48.33 47.75 48.27 341,886
04/05/2019 47.2 48.11 47.11 47.94 255,892
04/04/2019 45.7 47.18 45.6 46.93 298,511
04/03/2019 45.56 46.15 45.05 45.67 295,090
04/02/2019 44.97 45.53 44.41 45.28 428,049
04/01/2019 45.04 45.04 43.995 44.87 386,022
03/29/2019 45.76 46.01 44.5 44.71 465,562
03/28/2019 46.32 46.52 45.05 45.6 290,285
03/27/2019 45.59 46.66 45.04 46.21 377,410
03/26/2019 44.99 44.99 44.2 44.83 461,949
03/25/2019 43.3 44.8 43.1 44.65 261,654
03/22/2019 42.89 43.88 42.78 43.31 384,249
03/21/2019 41.81 43.63 41.81 43.25 411,628
03/20/2019 41.97 42.69 40.99 41.82 304,423
03/19/2019 43.34 43.49 41.86 41.97 302,434
03/18/2019 43.2 43.57 42.78 43.28 259,725
03/15/2019 43.53 43.93 43.04 43.16 775,690
03/14/2019 43.53 43.93 43.23 43.39 279,792
03/13/2019 43.78 44.27 43.47 43.62 305,411
03/12/2019 44.12 44.2 43.48 43.63 252,712
03/11/2019 43.35 44.14 43.35 44.05 339,222
03/08/2019 43.16 44 42.58 43.27 259,327
03/07/2019 41.5 43.715 41.5 43.33 322,795
03/06/2019 43.04 43.37 42.5 42.52 377,576
03/05/2019 43.31 43.59 42.65 43.09 602,942
03/04/2019 43.58 44.83 43.58 44.7 440,272
03/01/2019 44.26 44.41 42.62 43.48 254,535
02/28/2019 44.21 44.22 43.54 43.85 341,489
02/27/2019 44.65 44.78 43.48 44.48 277,661
02/26/2019 45.49 46 44.63 44.68 529,663
02/25/2019 46.4 46.69 45.76 45.81 346,001
02/22/2019 45.59 46.21 45.59 46.1 286,704
02/21/2019 44.64 45.56 44.21 45.5 400,939
02/20/2019 45.93 45.95 44.35 44.82 562,378
02/19/2019 44.77 45.79 44.57 45.63 482,565
02/15/2019 44.22 44.98 44.22 44.79 428,427
02/14/2019 43.79 44.33 43.55 43.98 387,208
02/13/2019 45 45.04 43.71 44.11 433,408
02/12/2019 42.94 45.01 42.94 44.98 472,620
02/11/2019 43.07 43.14 42.52 42.62 397,911
02/08/2019 43.34 43.72 42.6 43 298,833
02/07/2019 43.5 44.13 43.33 43.65 506,053
02/06/2019 45.04 45.31 43.58 43.74 353,845
02/05/2019 44.48 45.29 44.33 45.22 377,825
02/04/2019 45.07 45.37 44.24 44.47 532,394
02/01/2019 44.29 46 44.2803 44.96 744,867
01/31/2019 44.36 45.61 42 45.08 1,319,441
01/30/2019 40.57 41.07 39.91 40.93 275,590
01/29/2019 38.91 40.6 37.83 40.44 547,480
01/28/2019 39.34 40.09 39.19 39.4 758,925
01/25/2019 40.95 42.24 39.31 39.67 1,006,949
01/24/2019 39.64 40.54 39.64 40.36 292,672
*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?



Smart Portfolio