Meritage Homes Corporation (MTH) NYSE

71.94

-0.7991(-1.10%)

Updated at September 30 01:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202571.5772.3572.3572.8771.06944,965
September 25, 202572.2771.3971.3973.5971.33709,840
September 24, 202572.2973.0273.0274.0672.08407,413
September 23, 202573.5737374.0172.42663,900
September 22, 202575.1473.273.275.1472.62974,220
September 19, 202575.5875.4475.4476.5174.671.9M
September 18, 202575.6176.5876.5877.1751.01M
September 17, 202576.775.4675.468074.711.2M
September 16, 202576.6676.3176.3176.9675.39757,700
September 15, 202578.9977.1877.1878.9976.45915,936
September 12, 202579.9878.7978.7981.2278.77706,608
September 11, 202579.0481.0681.0681.2179.041.05M
September 10, 202579.2478.5778.5779.4377.85656,541
September 09, 202581.9179.0979.098278.63665,300
September 08, 202582.3982.1482.1482.8381.08846,349
September 05, 202583.4682.8382.8384.7481.991.59M
September 04, 202577.8381.581.581.7777.491.31M
September 03, 202575.9876.7876.7877.5275.56523,521
September 02, 202576.0776.2876.2877.0676.07640,400
August 29, 202577.877.6977.6978.5276.99687,917
August 28, 202578.4477.8277.8278.4476.69524,900
August 27, 20257777.8677.8677.9376.65706,900
August 26, 202578.0877.1877.1878.4777.01878,146
August 25, 202579.3178.378.379.4178.19853,725
August 22, 202576.1880.0880.0881.3474.932.08M
August 21, 202574.5574.8974.8975.0873.44681,337
August 20, 202576.9874.9974.9977.6274.681.36M
August 19, 202578.377.2577.2578.9977.04956,336
August 18, 202577.1777.2377.2378.1376.65980,017
August 15, 202578.52777778.6976.25913,514
August 14, 202575.64777777.0475.45903,678
August 13, 202574.778.0978.0979.2374.581.47M
August 12, 202572.1274.5174.5174.6570.95726,436
August 11, 202572.2271.6571.6572.670.51745,500
August 08, 202571.7772.1672.1672.6571.6397,105
August 07, 202572.8171.7571.7574.2571.57541,337
August 06, 202573.5471.9471.9474.5271.74833,748
August 05, 202572.573.2973.2974.3372.221.23M
August 04, 202571.2972.5672.5672.6871.29778,749
August 01, 202569.0471.1371.1371.5168.251.86M
July 31, 202567.1267.3467.3468.566.981.94M
July 30, 202570.467.9767.9770.467.561.38M
July 29, 202570.4569.4769.4771.3169.451.28M
July 28, 202569.4470.3770.3770.8368.191.6M
July 25, 202571.2169.7769.7771.4668.891.82M
July 24, 202574.8871.0571.0574.8867.52.6M
July 23, 202576.0474.7874.7876.2774.121.67M
July 22, 202573.0275.3775.3776.2672.921.5M
July 21, 202570.7169.9569.9571.2669.79531,621
July 18, 202571.3369.9669.9671.4169.41924,613
July 17, 202570.0871.0271.0271.4470.08980,987
July 16, 202569.8170.3970.3971.0568.85992,900
July 15, 202572.9569.4569.4573.1469.361.46M
July 14, 202573.2372.672.673.471.19911,401
July 11, 202573.8673.7773.7774.673.321.11M
July 10, 202573.6675.3675.3676.5973.572.25M
July 09, 202571.05747474.1770.611.12M
July 08, 202568.8669.4969.4970.668.26837,366
July 07, 202570.2768.6568.6570.5767.88701,400
July 03, 202572.6170.6370.6372.6170.11571,543
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved