Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Homes Corporation Common Stock (NY: MTH )

76.23 +1.74 (+2.34%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 73.78 76.51 73.05 76.23 1,001,413 +1.74(+2.34%)
Jan 07, 2025 75.00 76.36 74.30 74.49 950,951 -0.66(-0.88%)
Jan 06, 2025 76.74 77.27 74.94 75.15 898,363 -0.57(-0.75%)
Jan 03, 2025 76.06 76.76 75.15 75.72 2,129,782 -76.29(-50.19%)
Jan 02, 2025 156.36 156.61 150.78 152.01 479,023 -1.81(-1.18%)
Dec 31, 2024 153.82 0 +0.39(+0.25%)
Dec 30, 2024 153.00 154.62 150.94 153.43 361,819 -0.67(-0.43%)
Dec 27, 2024 155.10 157.31 152.61 154.10 297,311 -2.00(-1.28%)
Dec 26, 2024 154.12 156.92 153.40 156.10 230,207 +0.00(+0.00%)
Dec 24, 2024 154.06 156.10 153.72 156.10 115,271 +1.49(+0.96%)
Dec 23, 2024 153.66 155.42 153.21 154.61 282,239 +0.00(+0.00%)
Dec 20, 2024 151.02 155.57 151.02 154.61 2,045,982 +2.67(+1.76%)
Dec 19, 2024 151.94 154.00 150.44 151.94 596,244 -4.39(-2.81%)
Dec 18, 2024 165.33 165.60 155.41 156.33 687,245 -7.47(-4.56%)
Dec 17, 2024 166.92 168.63 163.13 163.80 686,793 -2.53(-1.52%)
Dec 16, 2024 168.03 169.84 165.91 166.33 479,238 -1.34(-0.80%)
Dec 13, 2024 173.15 173.61 165.70 167.67 745,099 -8.98(-5.08%)
Dec 12, 2024 178.76 179.75 176.25 176.65 266,405 -2.54(-1.42%)
Dec 11, 2024 184.41 184.41 178.87 179.19 252,552 -2.55(-1.40%)
Dec 10, 2024 179.19 184.74 179.05 181.74 393,850 -3.81(-2.05%)
Dec 09, 2024 181.78 185.67 180.72 185.55 477,252 +5.75(+3.20%)
Dec 06, 2024 184.17 184.20 178.39 179.80 383,510 +0.79(+0.44%)
Dec 05, 2024 184.23 185.09 178.90 179.01 417,749 -4.46(-2.43%)
Dec 04, 2024 187.61 187.61 181.94 183.47 391,216 -6.22(-3.28%)
Dec 03, 2024 191.29 191.29 186.59 189.69 325,228 -0.53(-0.28%)
Dec 02, 2024 189.41 191.47 187.50 190.22 242,830 +0.01(+0.01%)
Nov 29, 2024 191.43 194.04 188.86 190.21 153,858 +1.76(+0.93%)
Nov 27, 2024 193.99 196.44 188.02 188.45 460,835 -2.31(-1.21%)
Nov 26, 2024 192.35 193.50 188.59 190.76 344,627 -4.22(-2.16%)
Nov 25, 2024 187.81 196.59 187.16 194.98 401,977 +11.37(+6.19%)
Nov 22, 2024 181.30 184.06 178.87 183.61 389,828 +6.73(+3.80%)
Nov 21, 2024 178.80 180.89 176.67 176.88 269,155 -0.55(-0.31%)
Nov 20, 2024 177.03 177.73 175.61 177.43 204,691 -0.02(-0.01%)
Nov 19, 2024 175.70 178.05 173.31 177.45 181,368 +0.81(+0.46%)
Nov 18, 2024 178.33 179.78 176.35 176.64 220,683 -1.96(-1.10%)
Nov 15, 2024 181.36 182.94 178.39 178.60 410,722 -1.81(-1.00%)
Nov 14, 2024 178.44 182.46 178.44 180.42 687,339 +3.29(+1.86%)
Nov 13, 2024 183.80 184.17 176.15 177.12 592,991 -2.92(-1.62%)
Nov 12, 2024 187.58 188.37 179.91 180.04 322,316 -9.11(-4.82%)
Nov 11, 2024 192.19 192.37 187.32 189.15 365,706 -0.77(-0.40%)
Nov 08, 2024 187.29 189.97 186.42 189.91 403,278 +3.12(+1.67%)
Nov 07, 2024 185.12 188.26 183.66 186.80 451,229 +0.99(+0.53%)
Nov 06, 2024 184.45 186.64 176.87 185.81 1,023,727 -4.12(-2.17%)
Nov 05, 2024 183.26 190.32 183.18 189.93 374,575 +5.19(+2.81%)
Nov 04, 2024 183.90 191.23 183.90 184.75 339,833 +2.13(+1.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.