NYSE - Delayed Quote USD

Meritage Homes Corporation (MTH)

165.07 +10.38 (+6.71%)
At close: 4:00 PM EDT
165.07 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 165.31 166.90 158.64 165.07 165.07 909,551
Apr 24, 2024 157.08 160.12 153.47 154.69 154.69 452,800
Apr 23, 2024 153.03 158.82 153.03 158.19 158.19 267,100
Apr 22, 2024 151.70 153.72 150.27 152.07 152.07 215,100
Apr 19, 2024 150.22 152.71 149.81 150.43 150.43 285,300
Apr 18, 2024 154.50 154.50 149.63 150.09 150.09 362,000
Apr 17, 2024 153.50 155.87 149.40 150.14 150.14 337,300
Apr 16, 2024 153.49 153.99 150.04 152.09 152.09 243,900
Apr 15, 2024 160.00 160.54 154.74 155.16 155.16 260,700
Apr 12, 2024 157.42 159.42 157.00 159.13 159.13 246,700
Apr 11, 2024 157.00 158.51 156.04 158.50 158.50 352,300
Apr 10, 2024 158.41 159.19 154.82 156.17 156.17 484,100
Apr 9, 2024 164.44 165.72 161.76 164.59 164.59 528,100
Apr 8, 2024 164.68 164.68 162.16 162.97 162.97 463,000
Apr 5, 2024 162.01 164.88 161.87 163.59 163.59 256,100
Apr 4, 2024 167.38 167.91 161.74 162.02 162.02 222,500
Apr 3, 2024 160.99 165.44 160.37 164.41 164.41 206,700
Apr 2, 2024 166.89 166.89 162.37 163.06 163.06 405,300
Apr 1, 2024 175.46 176.76 171.16 172.05 172.05 247,400
Mar 28, 2024 172.70 177.88 172.70 175.46 175.46 362,300
Mar 27, 2024 168.23 172.88 167.66 172.63 172.63 319,600
Mar 26, 2024 167.48 168.67 166.03 166.86 166.86 259,900
Mar 25, 2024 165.16 168.98 165.16 167.25 167.25 233,500
Mar 22, 2024 167.17 167.19 165.11 165.95 165.95 192,200
Mar 21, 2024 166.14 169.60 166.00 166.32 166.32 431,500
Mar 20, 2024 157.28 164.29 156.49 163.93 163.93 425,800
Mar 19, 2024 155.02 158.18 154.44 157.52 157.52 515,600
Mar 18, 2024 158.49 159.06 153.56 155.43 155.43 435,600
Mar 15, 2024 153.30 158.67 153.30 157.31 157.31 3,558,000
Mar 14, 2024 0.75 Dividend
Mar 14, 2024 158.28 159.60 152.71 154.47 154.47 605,400
Mar 13, 2024 160.56 163.65 160.43 161.25 160.50 394,400
Mar 12, 2024 157.51 160.73 155.14 159.92 159.18 404,200
Mar 11, 2024 159.42 160.33 156.03 157.79 157.06 362,200
Mar 8, 2024 160.90 162.30 158.04 159.84 159.10 359,800
Mar 7, 2024 158.16 162.69 158.16 159.38 158.64 361,800
Mar 6, 2024 155.89 156.80 153.40 156.69 155.96 370,900
Mar 5, 2024 156.67 158.76 153.69 154.45 153.73 393,600
Mar 4, 2024 160.02 161.41 156.59 157.00 156.27 325,800
Mar 1, 2024 157.56 159.78 155.54 159.61 158.87 405,900
Feb 29, 2024 157.40 158.69 156.43 157.66 156.93 436,500
Feb 28, 2024 155.11 156.32 154.62 155.34 154.62 303,600
Feb 27, 2024 158.01 158.70 154.63 156.20 155.47 334,100
Feb 26, 2024 158.43 158.51 156.42 156.56 155.83 310,000
Feb 23, 2024 156.72 158.88 153.52 156.92 156.19 529,500
Feb 22, 2024 152.77 154.19 151.74 153.18 152.47 296,100
Feb 21, 2024 152.15 154.47 151.46 152.79 152.08 370,400
Feb 20, 2024 148.18 151.06 147.77 150.63 149.93 370,200
Feb 16, 2024 153.02 153.64 150.35 150.45 149.75 370,300
Feb 15, 2024 156.51 157.63 154.84 156.53 155.80 239,600
Feb 14, 2024 154.30 156.03 151.83 155.13 154.41 307,800
Feb 13, 2024 152.59 155.52 150.63 151.82 151.11 493,500
Feb 12, 2024 155.65 161.57 155.51 160.87 160.12 421,000
Feb 9, 2024 154.23 155.92 152.93 154.42 153.70 318,900
Feb 8, 2024 153.92 154.86 152.13 154.55 153.83 441,100
Feb 7, 2024 153.95 155.91 152.29 153.43 152.72 369,800
Feb 6, 2024 151.73 153.13 149.55 152.63 151.92 530,500
Feb 5, 2024 148.22 154.20 148.10 151.69 150.98 857,300
Feb 2, 2024 150.08 153.20 148.34 150.62 149.92 731,900
Feb 1, 2024 165.37 165.83 151.01 153.56 152.85 1,139,600
Jan 31, 2024 168.13 170.50 165.18 165.61 164.84 295,700
Jan 30, 2024 167.45 170.33 166.99 168.35 167.57 209,300
Jan 29, 2024 166.75 168.07 165.41 167.37 166.59 300,400
Jan 26, 2024 166.28 168.34 164.74 165.43 164.66 260,000
Jan 25, 2024 166.39 166.48 164.26 166.11 165.34 462,400
Jan 24, 2024 169.03 169.06 162.16 163.02 162.26 437,400
Jan 23, 2024 173.78 175.00 165.89 166.86 166.08 494,900
Jan 22, 2024 173.90 179.69 173.64 176.50 175.68 478,800
Jan 19, 2024 172.45 174.49 170.26 174.01 173.20 164,600
Jan 18, 2024 172.20 172.58 169.52 171.99 171.19 195,500
Jan 17, 2024 167.91 169.35 167.00 168.50 167.72 171,100
Jan 16, 2024 170.21 171.26 169.23 170.22 169.43 245,400
Jan 12, 2024 176.43 176.43 170.52 171.93 171.13 130,100
Jan 11, 2024 171.83 175.06 170.77 174.75 173.94 320,200
Jan 10, 2024 170.84 174.40 170.81 173.71 172.90 211,700
Jan 9, 2024 167.47 169.83 167.12 169.77 168.98 211,300
Jan 8, 2024 168.96 171.69 168.83 170.09 169.30 214,700
Jan 5, 2024 165.60 170.00 164.11 167.91 167.13 231,100
Jan 4, 2024 167.49 168.63 166.13 166.31 165.54 220,200
Jan 3, 2024 168.00 169.37 165.07 166.83 166.05 280,900
Jan 2, 2024 171.27 172.25 169.00 170.76 169.97 320,200
Dec 29, 2023 174.50 175.89 173.59 174.20 173.39 149,600
Dec 28, 2023 175.13 176.59 174.61 175.35 174.53 168,700
Dec 27, 2023 176.17 177.78 175.09 176.57 175.75 181,400
Dec 26, 2023 174.33 176.28 173.82 175.56 174.74 168,700
Dec 22, 2023 174.90 175.88 172.60 173.52 172.71 293,900
Dec 21, 2023 175.87 175.87 172.32 174.40 173.59 231,300
Dec 20, 2023 174.87 176.69 171.22 171.27 170.47 400,500
Dec 19, 2023 174.22 176.87 172.96 174.74 173.93 371,600
Dec 18, 2023 171.22 172.21 168.71 171.13 170.33 384,500
Dec 15, 2023 176.47 177.20 172.51 173.03 172.23 1,947,800
Dec 14, 2023 0.27 Dividend
Dec 14, 2023 166.29 178.82 166.16 178.65 177.82 939,700
Dec 13, 2023 156.38 163.14 152.99 162.27 161.25 511,700
Dec 12, 2023 156.14 156.15 154.56 154.63 153.65 205,000
Dec 11, 2023 155.87 157.45 154.81 155.58 154.60 236,400
Dec 8, 2023 153.25 158.32 153.08 157.56 156.57 596,500
Dec 7, 2023 151.32 153.61 150.22 153.52 152.55 275,900
Dec 6, 2023 148.04 152.10 148.04 150.51 149.56 400,500
Dec 5, 2023 147.40 148.72 146.04 146.07 145.15 328,900
Dec 4, 2023 146.29 148.90 146.10 148.00 147.07 361,200
Dec 1, 2023 141.06 147.06 141.06 146.95 146.02 401,200
Nov 30, 2023 140.17 141.50 137.70 141.30 140.41 290,900
Nov 29, 2023 141.31 142.77 140.61 140.81 139.92 322,600
Nov 28, 2023 140.30 141.01 138.75 139.18 138.30 271,800
Nov 27, 2023 140.46 141.39 139.93 140.50 139.61 230,200
Nov 24, 2023 141.25 142.19 141.00 141.64 140.75 64,100
Nov 22, 2023 142.21 143.80 141.35 142.03 141.13 204,200
Nov 21, 2023 142.12 142.52 140.77 140.89 140.00 183,700
Nov 20, 2023 142.31 142.90 140.70 142.79 141.89 225,400
Nov 17, 2023 142.67 144.51 141.89 142.50 141.60 365,700
Nov 16, 2023 141.99 143.30 140.12 141.85 140.96 272,700
Nov 15, 2023 143.94 146.29 141.63 141.66 140.77 297,200
Nov 14, 2023 140.13 146.29 139.86 144.93 144.02 627,400
Nov 13, 2023 133.23 134.88 132.00 134.38 133.53 296,200
Nov 10, 2023 130.80 134.82 130.33 134.54 133.69 468,200
Nov 9, 2023 133.54 134.33 129.42 130.06 129.24 432,300
Nov 8, 2023 133.20 134.40 132.40 133.29 132.45 338,100
Nov 7, 2023 131.11 134.19 130.56 132.92 132.08 325,700
Nov 6, 2023 131.44 132.42 129.76 131.17 130.34 375,100
Nov 3, 2023 130.49 134.78 130.49 133.42 132.58 395,800
Nov 2, 2023 126.50 130.26 126.46 127.14 126.34 610,600
Nov 1, 2023 109.75 122.46 109.23 122.05 121.28 785,400
Oct 31, 2023 112.56 114.75 112.56 114.02 113.30 484,700
Oct 30, 2023 112.80 113.40 110.54 111.99 111.28 377,200
Oct 27, 2023 111.43 112.96 110.78 111.54 110.84 279,700
Oct 26, 2023 111.51 113.24 110.34 111.47 110.77 324,500
Oct 25, 2023 110.56 111.03 109.34 109.85 109.16 231,900
Oct 24, 2023 112.24 113.23 110.70 111.43 110.73 354,600
Oct 23, 2023 110.65 112.80 110.61 112.05 111.34 342,400
Oct 20, 2023 110.86 111.88 109.74 110.86 110.16 416,800
Oct 19, 2023 113.15 113.45 109.93 110.55 109.85 464,900
Oct 18, 2023 113.11 113.83 111.54 112.59 111.88 240,200
Oct 17, 2023 113.13 116.65 113.13 114.74 114.02 263,700
Oct 16, 2023 114.44 115.23 113.19 114.34 113.62 237,200
Oct 13, 2023 114.24 115.24 112.72 113.05 112.34 260,400
Oct 12, 2023 118.70 118.70 111.99 113.66 112.94 276,800
Oct 11, 2023 119.44 120.73 117.64 119.27 118.52 284,300
Oct 10, 2023 117.09 120.71 117.09 118.69 117.94 355,500
Oct 9, 2023 114.79 117.22 114.03 116.95 116.21 322,300
Oct 6, 2023 115.31 117.47 114.04 115.68 114.95 349,300
Oct 5, 2023 116.93 118.01 115.74 116.85 116.11 266,800
Oct 4, 2023 116.39 118.21 115.75 117.59 116.85 234,900
Oct 3, 2023 119.49 119.62 114.99 115.76 115.03 356,300
Oct 2, 2023 121.49 123.13 119.81 120.63 119.87 437,800
Sep 29, 2023 125.47 125.69 121.36 122.39 121.62 303,500
Sep 28, 2023 121.50 124.36 121.50 123.85 123.07 283,300
Sep 27, 2023 122.85 123.20 120.95 121.50 120.73 244,000
Sep 26, 2023 122.39 123.32 121.07 121.36 120.59 252,300
Sep 25, 2023 121.94 125.07 121.94 123.23 122.45 209,300
Sep 22, 2023 124.00 124.00 122.12 122.72 121.95 324,500
Sep 21, 2023 124.31 124.50 122.35 123.03 122.25 396,200
Sep 20, 2023 129.87 131.35 126.45 126.63 125.83 208,000
Sep 19, 2023 129.00 130.29 127.84 129.09 128.28 223,500
Sep 18, 2023 128.92 130.35 127.97 129.38 128.56 214,600
Sep 15, 2023 131.19 131.19 125.80 128.92 128.11 1,051,300
Sep 14, 2023 0.27 Dividend
Sep 14, 2023 131.36 133.15 130.41 132.95 132.11 317,500
Sep 13, 2023 133.07 133.94 129.32 130.18 129.09 349,200
Sep 12, 2023 133.79 136.11 132.11 132.81 131.70 310,400
Sep 11, 2023 134.61 137.07 133.66 134.00 132.88 210,300
Sep 8, 2023 134.96 135.85 133.34 133.41 132.29 305,900
Sep 7, 2023 132.80 135.73 132.80 135.08 133.95 464,900
Sep 6, 2023 133.62 135.05 132.36 133.50 132.38 407,500
Sep 5, 2023 139.72 140.20 132.54 132.65 131.54 378,600
Sep 1, 2023 139.90 141.81 138.93 141.15 139.97 202,300
Aug 31, 2023 137.49 139.65 137.49 139.04 137.88 243,900
Aug 30, 2023 135.27 139.69 135.22 138.58 137.42 200,200
Aug 29, 2023 132.93 136.18 132.04 136.02 134.88 279,100
Aug 28, 2023 134.24 134.51 132.23 133.63 132.51 196,900
Aug 25, 2023 136.02 136.02 130.11 133.09 131.98 216,300
Aug 24, 2023 137.42 138.50 135.14 135.33 134.20 160,400
Aug 23, 2023 135.82 138.88 135.14 137.84 136.69 229,900
Aug 22, 2023 134.34 136.00 133.67 135.32 134.19 255,100
Aug 21, 2023 134.84 135.00 131.01 133.64 132.52 298,200
Aug 18, 2023 133.50 136.29 132.99 134.82 133.69 421,900
Aug 17, 2023 143.57 144.35 134.24 134.78 133.65 349,600
Aug 16, 2023 145.69 147.27 142.31 142.45 141.26 241,100
Aug 15, 2023 146.11 148.21 144.26 146.49 145.26 143,800
Aug 14, 2023 143.35 145.94 142.84 145.36 144.14 177,500
Aug 11, 2023 145.07 147.06 144.13 144.40 143.19 340,500
Aug 10, 2023 148.79 150.07 143.84 145.61 144.39 248,100
Aug 9, 2023 148.36 148.73 146.53 147.44 146.21 160,100
Aug 8, 2023 147.38 149.27 145.88 149.24 147.99 221,700
Aug 7, 2023 147.29 150.00 147.29 149.22 147.97 186,100
Aug 4, 2023 145.87 148.30 144.14 147.71 146.47 227,600
Aug 3, 2023 147.47 147.76 143.38 144.58 143.37 347,100
Aug 2, 2023 147.47 148.53 145.26 148.01 146.77 282,300
Aug 1, 2023 149.92 151.23 148.10 149.25 148.00 316,100
Jul 31, 2023 151.15 152.12 147.79 148.95 147.70 485,800
Jul 28, 2023 147.34 152.55 141.73 150.49 149.23 978,200
Jul 27, 2023 141.66 143.64 138.00 138.40 137.24 423,900
Jul 26, 2023 142.62 144.06 138.76 140.68 139.50 374,200
Jul 25, 2023 140.98 145.08 140.98 143.38 142.18 333,400
Jul 24, 2023 140.41 142.62 139.58 141.40 140.22 212,100
Jul 21, 2023 139.22 141.09 139.16 140.51 139.33 298,600
Jul 20, 2023 147.79 147.79 136.39 138.10 136.94 592,400
Jul 19, 2023 145.96 146.73 143.69 146.29 145.07 353,800
Jul 18, 2023 146.92 148.74 145.46 146.26 145.04 226,100
Jul 17, 2023 145.39 146.64 144.15 145.91 144.69 272,500
Jul 14, 2023 145.05 146.06 143.24 145.85 144.63 321,900
Jul 13, 2023 143.00 145.55 142.55 144.36 143.15 311,800
Jul 12, 2023 140.19 142.81 139.40 142.36 141.17 218,900
Jul 11, 2023 137.16 138.39 136.00 137.92 136.77 252,000
Jul 10, 2023 132.42 137.28 132.42 137.22 136.07 322,900
Jul 7, 2023 131.60 134.42 130.86 132.75 131.64 368,500
Jul 6, 2023 135.20 135.28 129.09 130.96 129.86 481,800
Jul 5, 2023 141.11 141.11 136.97 137.23 136.08 362,600
Jul 3, 2023 142.69 143.22 139.63 141.10 139.92 125,700
Jun 30, 2023 141.94 142.69 140.27 142.27 141.08 280,200
Jun 29, 2023 139.37 140.53 137.74 140.39 139.22 291,600
Jun 28, 2023 139.18 141.18 138.42 139.29 138.12 383,600
Jun 27, 2023 134.96 140.55 134.96 139.58 138.41 322,200
Jun 26, 2023 137.62 139.58 135.10 135.14 134.01 331,200
Jun 23, 2023 134.78 138.00 134.78 137.06 135.91 740,200
Jun 22, 2023 134.63 135.49 132.73 135.03 133.90 487,000
Jun 21, 2023 131.96 135.66 131.95 135.16 134.03 452,400
Jun 20, 2023 130.86 133.73 130.66 132.89 131.78 466,500
Jun 16, 2023 132.37 132.43 129.18 130.33 129.24 722,800
Jun 15, 2023 130.41 130.96 128.51 130.82 129.73 290,600
Jun 14, 2023 0.27 Dividend
Jun 14, 2023 131.47 132.74 128.51 128.94 127.86 351,100
Jun 13, 2023 131.76 133.29 131.47 132.16 130.79 269,000
Jun 12, 2023 129.80 132.42 128.28 131.25 129.89 250,700
Jun 9, 2023 128.69 130.66 127.41 129.67 128.32 255,100
Jun 8, 2023 129.79 131.50 128.30 128.43 127.10 271,200
Jun 7, 2023 128.93 132.00 128.70 130.35 129.00 500,600
Jun 6, 2023 121.72 128.75 121.72 128.70 127.36 362,200
Jun 5, 2023 121.60 123.12 120.05 121.83 120.56 334,700
Jun 2, 2023 119.23 123.96 119.07 123.15 121.87 390,700
Jun 1, 2023 116.93 118.55 116.07 118.13 116.90 321,100
May 31, 2023 118.01 118.36 114.33 115.33 114.13 394,700
May 30, 2023 117.40 118.92 116.70 118.37 117.14 229,200
May 26, 2023 118.65 118.65 116.21 117.05 115.83 361,700
May 25, 2023 118.46 120.18 117.99 119.16 117.92 391,200
May 24, 2023 115.30 117.62 115.07 117.37 116.15 472,700
May 23, 2023 119.48 119.48 113.70 115.04 113.84 751,800
May 22, 2023 121.40 122.90 120.42 120.47 119.22 500,300
May 19, 2023 124.51 124.51 120.31 121.38 120.12 333,400
May 18, 2023 121.91 124.23 121.33 123.86 122.57 418,100
May 17, 2023 123.11 123.28 119.99 121.99 120.72 574,000
May 16, 2023 122.97 123.91 121.12 122.66 121.39 540,000
May 15, 2023 126.59 126.59 124.19 124.52 123.23 411,000
May 12, 2023 126.85 128.21 125.23 126.34 125.03 205,300
May 11, 2023 126.07 127.30 125.47 126.82 125.50 253,100
May 10, 2023 127.99 127.99 124.41 125.82 124.51 320,400
May 9, 2023 126.98 128.01 126.33 126.42 125.11 397,800
May 8, 2023 125.69 127.59 124.53 126.98 125.66 284,000
May 5, 2023 125.67 126.31 123.82 126.14 124.83 273,400
May 4, 2023 125.33 126.39 123.29 124.15 122.86 365,900
May 3, 2023 126.88 129.15 125.96 126.16 124.85 383,200
May 2, 2023 126.03 126.73 122.85 126.39 125.08 414,200
May 1, 2023 127.15 128.56 124.96 125.85 124.54 392,400
Apr 28, 2023 123.52 128.06 122.88 128.05 126.72 783,100
Apr 27, 2023 121.85 122.55 116.72 122.23 120.96 804,500
Apr 26, 2023 123.38 124.90 121.51 121.85 120.58 538,100

Related Tickers

CCS Century Communities, Inc.
78.32
-4.65%
 
LGIH LGI Homes, Inc.
94.88
-1.03%
 
MHO M/I Homes, Inc.
120.29
-1.74%
 
TPH Tri Pointe Homes, Inc.
36.82
+1.80%
 
TMHC Taylor Morrison Home Corporation
56.28
-0.12%
 
BZH Beazer Homes USA, Inc.
27.49
+1.03%
 
NVR NVR, Inc.
7,725.00
-0.94%
 
PHM PulteGroup, Inc.
111.36
-0.80%
 
KBH KB Home
64.27
-0.80%
 
MDC M.D.C. Holdings, Inc.
62.98
+0.05%