Meritage Homes Corporation Common Stock (MTH)

83.85
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Meritage Homes Corporation Common Stock (MTH)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202684.1184.8882.8183.85736,17183.85
6/29/202683.8784.3681.8284.31837,56484.31
6/26/202683.3985.3882.9585.182,105,00585.18
6/25/202682.9984.5881.9783.34777,12383.34
6/24/202677.3682.9177.3682.391,433,66782.39
6/23/202675.2776.2574.5375.60917,40075.60
6/22/202675.6476.4774.8375.08951,13275.08
6/18/202673.3376.5373.0775.731,601,02875.73
6/17/202673.7276.9072.2872.451,135,69672.45
6/16/202672.9374.9172.9374.291,094,62474.29
6/15/202675.3076.4872.6572.90885,10072.42
6/12/202673.4575.0373.0674.441,739,11673.95
6/11/202670.9773.6470.6073.59675,21173.11
6/10/202671.8272.2670.0770.561,192,19470.10
6/09/202669.1572.2969.1572.091,138,22271.62
6/08/202668.3069.3067.9668.24762,03267.79
6/05/202667.9169.3867.5368.33925,82567.88
6/04/202668.4068.8167.6168.19567,58567.74
6/03/202667.1568.1666.7767.11559,03266.67
6/02/202668.6368.9867.6268.121,262,32667.67
6/01/202669.4770.3967.8868.621,562,46668.17
5/29/20260.0166.6165.1565.24670,37064.81
5/28/202665.4766.2865.0065.62374,87865.19
5/27/202665.5667.8765.5666.47600,23766.03
5/26/202664.4465.1863.8264.79400,78164.36
5/22/202663.9064.7563.1064.23611,29863.81
5/21/202662.0964.3561.6263.88588,97763.46
5/20/202661.4763.9060.7463.68664,56063.26
5/19/202660.2761.1459.1360.87926,63860.47
5/18/202660.0861.6860.0061.211,071,56960.81
5/15/202661.5662.1459.1259.17635,20058.78
5/14/202662.0562.7261.1261.85604,66761.44
5/13/202662.0062.3861.0261.53638,69461.12
5/12/202664.0764.2562.0562.481,115,85862.07
5/11/202665.4865.7163.6263.79663,18163.37
5/08/202664.9065.8164.3865.16651,09164.73
5/07/202665.1765.9163.5264.441,290,72564.02
5/06/202666.1867.2464.7764.861,490,30464.43
5/05/202664.0064.6962.9164.12917,97063.70
5/04/202665.5065.9062.8863.05820,97062.63
5/01/202667.6867.7866.2866.34483,87165.90
4/30/202667.1667.7966.3367.34810,92166.90
4/29/202668.4169.3466.1767.021,132,33066.58
4/28/202669.9970.3468.8469.37980,81368.91
4/27/202668.9370.1568.0669.731,254,73569.27
4/24/202670.2570.3968.9169.071,057,28268.62
4/23/202668.2770.0666.4769.901,706,28769.44
4/22/202670.3971.0368.1868.711,313,71768.26
4/21/202671.2071.7469.1669.491,111,51269.03
4/20/202667.4369.4567.2569.43768,10968.97
4/17/202666.3969.1765.5068.07919,79667.62
4/16/202665.1866.1364.1964.32804,85963.90
4/15/202666.3466.5064.7665.03809,64164.60
4/14/202666.2067.3166.0066.64520,91666.20
4/13/202666.0966.5964.7866.40816,67565.96
4/10/202666.6666.8865.7666.55891,94566.11
4/09/202664.4967.1864.4966.69975,75366.25
4/08/202664.0266.0264.0265.05998,55964.62
4/07/202662.0062.0160.2361.08977,73860.68
4/06/202661.5063.2061.4063.08653,40162.66
4/02/202661.5063.2060.4862.16749,12261.75
4/01/202661.6462.6461.1762.11766,51361.70