Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Meritage Homes Corporation (MTH)

Compare
71.08
+0.20
+(0.28%)
At close: 4:00:02 PM EDT
71.08
0.00
(0.00%)
After hours: 6:06:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202571.2871.2469.8171.0871.08474,954
Mar 31, 202570.0071.1968.7170.8870.88879,200
Mar 28, 202573.1273.1270.1070.3370.33498,200
Mar 27, 202572.5473.4372.1872.6572.65405,100
Mar 26, 202573.2974.3872.1772.8972.89550,000
Mar 25, 202572.0174.0071.8872.9172.91824,500
Mar 24, 202571.2673.4271.1473.2873.28727,600
Mar 21, 202569.5270.8769.0570.3870.382,304,900
Mar 20, 202570.9972.8570.9971.4771.47686,800
Mar 19, 202569.6071.7769.6071.1771.17736,400
Mar 18, 202570.3570.7269.3369.8669.86760,200
Mar 17, 2025 0.43 Dividend
Mar 17, 202570.2570.6969.1870.4670.46816,600
Mar 14, 202570.2770.5369.1570.4269.99904,000
Mar 13, 202572.4772.6268.9369.4168.991,444,000
Mar 12, 202574.3374.5872.0872.1671.721,321,300
Mar 11, 202575.2475.5974.0074.4774.02903,000
Mar 10, 202577.3679.3274.8074.8074.341,676,800
Mar 7, 202576.7378.0575.8277.6077.131,292,200
Mar 6, 202575.1977.4074.7676.6976.221,074,400
Mar 5, 202571.9874.8571.9874.7174.251,208,700
Mar 4, 202570.0072.6669.2671.8571.411,108,600
Mar 3, 202572.1172.8370.2870.7070.271,173,400
Feb 28, 202572.9373.4171.5572.4772.031,061,400
Feb 27, 202573.6075.3272.8873.1072.65694,300
Feb 26, 202575.8076.1574.3874.7874.32792,700
Feb 25, 202572.8476.3772.8475.9475.48919,200
Feb 24, 202573.6374.0072.1672.2771.83931,800
Feb 21, 202575.3475.3473.1973.7873.33810,400
Feb 20, 202573.1174.3172.6874.1973.74584,800
Feb 19, 202572.0373.7171.0573.2572.801,003,900
Feb 18, 202573.7874.0071.8874.0073.55949,600
Feb 14, 202574.2075.6473.3273.7873.33633,300
Feb 13, 202574.1774.2773.1473.5073.05523,000
Feb 12, 202573.2973.5172.1973.2572.801,000,000
Feb 11, 202574.1375.2974.1375.2174.75510,600
Feb 10, 202574.3974.9473.6574.5174.06869,700
Feb 7, 202576.2676.2673.3373.7673.31842,000
Feb 6, 202576.8477.8976.0976.5876.11760,100
Feb 5, 202578.5279.0376.3077.1776.701,122,800
Feb 4, 202575.8278.4575.5477.3776.901,309,100
Feb 3, 202576.1876.9374.6076.1675.691,253,300
Jan 31, 202579.7380.2177.5777.8777.391,263,900
Jan 30, 202581.4582.7277.3981.0280.531,966,100
Jan 29, 202580.4981.0177.5078.8278.341,230,000
Jan 28, 202582.4182.6080.3680.8880.39653,800
Jan 27, 202580.8384.5080.8382.9182.401,232,900
Jan 24, 202581.9682.2180.6180.9880.49990,800
Jan 23, 202581.9283.1081.5182.1681.66889,100
Jan 22, 202580.1082.2079.8382.0681.56744,200
Jan 21, 202581.9182.6680.2080.5780.08605,600
Jan 17, 202583.1683.2780.0080.5880.09560,300
Jan 16, 202580.2380.8978.9680.7680.27655,400
Jan 15, 202582.5083.0079.8080.5880.09960,400
Jan 14, 202577.6078.8276.3978.5278.041,256,600
Jan 13, 202573.3975.7073.3975.6575.19705,600
Jan 10, 202575.4275.6573.9173.9373.48783,600
Jan 8, 202573.7876.5173.0576.2375.761,001,400
Jan 7, 202575.0076.3674.3074.4974.04944,200
Jan 6, 202576.7477.2774.9475.1574.69898,400
Jan 3, 2025 2:1 Stock Splits
Jan 3, 202576.0676.7675.1575.7275.262,014,200
Jan 2, 202578.1878.3175.3976.0075.54958,000
Dec 31, 202477.2977.9676.6676.9176.44609,200
Dec 30, 202476.5077.3175.4776.7176.25723,600
Dec 27, 202477.5578.6576.3177.0576.58594,400
Dec 26, 202477.0678.4676.7078.0577.57460,400
Dec 24, 202477.0378.0576.8678.0577.57230,600
Dec 23, 202476.8377.7176.6177.3176.83564,400
Dec 20, 202475.5177.7975.5177.3176.834,092,000
Dec 19, 202475.9777.0075.2275.9675.491,617,200
Dec 18, 202482.6782.8077.7178.1777.691,374,400
Dec 17, 2024 0.75 Dividend
Dec 17, 202483.4684.3281.5781.9081.401,365,000
Dec 16, 202484.3985.3183.3383.5482.28954,200
Dec 13, 202486.9687.1983.2284.2182.951,483,600
Dec 12, 202489.7990.2888.5388.7287.39512,600
Dec 11, 202492.6292.6289.8490.0088.65502,800
Dec 10, 202490.0092.7989.9391.2889.91784,200
Dec 9, 202491.3093.2590.7793.1991.79950,000
Dec 6, 202492.5092.5189.6090.3188.95763,400
Dec 5, 202492.5392.9689.8689.9188.56797,200
Dec 4, 202494.2394.2391.3892.1590.77779,000
Dec 3, 202496.0796.0793.7295.2893.84647,600
Dec 2, 202495.1396.1794.1895.5494.10483,400
Nov 29, 202496.1497.4694.8695.5494.10306,400
Nov 27, 202497.4398.6794.4394.6593.23916,800
Nov 26, 202496.6197.1894.7295.8194.37686,200
Nov 25, 202494.3398.7494.0097.9396.46800,400
Nov 22, 202491.0692.4489.8492.2290.83776,200
Nov 21, 202489.8190.8688.7488.8487.50535,800
Nov 20, 202488.9289.2688.2189.1187.78407,600
Nov 19, 202488.2589.4387.0489.1387.79361,000
Nov 18, 202489.5790.2988.5788.7287.39439,400
Nov 15, 202491.0991.8989.6089.7188.36817,800
Nov 14, 202489.6391.6489.6390.6189.251,368,600
Nov 13, 202492.3292.5088.4788.9687.621,179,800
Nov 12, 202494.2194.6190.3690.4389.07641,800
Nov 11, 202496.5396.6294.0895.0093.57728,200
Nov 8, 202494.0795.4293.6395.3993.95803,000
Nov 7, 202492.9894.5692.2593.8292.41898,400
Nov 6, 202492.6493.7488.8393.3291.922,038,200
Nov 5, 202492.0495.5992.0095.3993.96745,800
Nov 4, 202492.3696.0492.3692.7991.40676,600
Nov 1, 202492.5093.5790.8691.7290.341,273,000
Oct 31, 202489.2591.6588.4590.6089.241,388,000
Oct 30, 202485.5491.3483.2788.7787.441,381,000
Oct 29, 202485.6590.4581.5090.2788.912,088,600
Oct 28, 202492.3993.4991.9492.2490.85809,600
Oct 25, 202493.7893.7891.2291.4290.05665,600
Oct 24, 202492.5393.2991.6492.7191.32752,600
Oct 23, 202491.5092.7290.7591.6690.28769,000
Oct 22, 202495.0095.0091.6892.0190.63826,800
Oct 21, 2024101.29101.5996.6496.8295.36717,200
Oct 18, 2024101.51102.91100.58102.00100.47594,000
Oct 17, 2024101.33101.47100.13100.9699.44433,600
Oct 16, 2024100.65101.6999.93101.64100.11496,600
Oct 15, 202499.78100.6498.7798.9197.42509,800
Oct 14, 202497.1198.8296.7698.3796.89335,800
Oct 11, 202495.8997.4695.8996.8995.44351,600
Oct 10, 202495.7296.8695.2696.0494.60379,000
Oct 9, 202498.1098.7597.1397.4195.95381,000
Oct 8, 202498.1899.6896.7398.1096.62342,800
Oct 7, 202497.4998.1296.1897.6196.15434,400
Oct 4, 2024102.35102.3597.3399.0297.53437,600
Oct 3, 2024100.65101.3799.41101.2199.69288,000
Oct 2, 2024101.41102.5099.97101.1699.64433,800
Oct 1, 2024102.98103.76100.60102.70101.16363,600
Sep 30, 2024100.92103.03100.39102.54100.99618,400
Sep 27, 2024101.80103.46100.72101.87100.34556,200
Sep 26, 2024102.04102.04100.11100.3398.83474,000
Sep 25, 2024101.96102.3699.86100.2298.72832,400
Sep 24, 2024102.95103.53101.85102.70101.16671,400
Sep 23, 2024102.85103.52101.80102.94101.39694,800
Sep 20, 2024102.58104.95101.33101.67100.142,224,000
Sep 19, 2024104.28106.99102.22106.85105.241,182,000
Sep 18, 2024102.64105.50100.86101.2899.76726,200
Sep 17, 2024102.22103.08100.92102.18100.64645,400
Sep 16, 2024 0.75 Dividend
Sep 16, 2024102.10102.9299.43100.8099.291,075,200
Sep 13, 202499.97102.9899.61101.7899.51815,600
Sep 12, 202496.2998.7395.7497.7895.60658,000
Sep 11, 202494.1496.0492.4895.8993.75852,000
Sep 10, 202495.4695.8893.9395.3293.20491,200
Sep 9, 202494.7496.6494.1494.8992.77658,400
Sep 6, 202494.9597.7694.7994.8292.71736,600
Sep 5, 202495.9396.3294.3394.6492.53564,000
Sep 4, 202494.7895.9393.1495.1393.01612,000
Sep 3, 202498.4399.7695.0095.3493.22659,800
Aug 30, 202499.5099.9297.0399.0496.83620,200
Aug 29, 202499.3899.3897.4498.5596.35432,200
Aug 28, 202498.68100.0097.8198.8996.69596,000
Aug 27, 202499.89100.3999.0899.4797.26641,200
Aug 26, 2024104.03104.03100.91100.9298.671,015,600
Aug 23, 202497.46103.3096.66102.97100.681,103,800
Aug 22, 202496.8897.4395.8896.4294.27534,000
Aug 21, 202494.3797.0894.1397.0794.91882,800
Aug 20, 202493.7494.9992.2692.6490.58603,600
Aug 19, 202490.5893.6190.4793.5091.41719,600
Aug 16, 202490.0492.1589.7989.8887.88468,600
Aug 15, 202490.4091.1489.0390.3288.31769,400
Aug 14, 202492.1492.1488.8089.3687.37854,800
Aug 13, 202489.5090.9788.6789.9087.90537,800
Aug 12, 202489.2789.4387.9788.8686.88541,800
Aug 9, 202489.5490.1788.7589.2987.30554,200
Aug 8, 202488.5089.7987.0689.2987.30862,200
Aug 7, 202492.9093.6586.9487.1085.161,134,200
Aug 6, 202490.0493.9389.1991.5389.49790,800
Aug 5, 202487.1392.8386.8891.0088.98950,800
Aug 2, 202494.9396.4593.1095.6593.52920,000
Aug 1, 2024101.73102.5897.3297.9995.811,089,200
Jul 31, 2024102.50105.29100.36101.4399.17786,400
Jul 30, 2024100.97102.39100.00101.6499.37649,400
Jul 29, 2024100.14101.5799.20101.0498.79861,200
Jul 26, 202499.18102.0098.94100.0597.821,258,200
Jul 25, 202495.7697.5691.7296.5894.431,983,400
Jul 24, 202499.00100.1295.6295.7693.631,063,000
Jul 23, 202495.6499.7594.7398.8296.62941,400
Jul 22, 202495.1097.0393.0696.7094.54693,800
Jul 19, 202496.0097.2394.7995.0592.93971,000
Jul 18, 202496.34102.6095.8896.9394.771,840,400
Jul 17, 202494.1896.7694.1895.0192.891,168,200
Jul 16, 202490.9695.7190.5795.2693.141,015,200
Jul 15, 202489.6691.3389.1189.3287.32650,200
Jul 12, 202488.2290.1588.2288.9786.99895,800
Jul 11, 202483.0688.3283.0687.3985.451,428,800
Jul 10, 202478.1180.3777.8980.0078.22682,600
Jul 9, 202476.6478.2476.3577.3075.58844,800
Jul 8, 202477.1477.5676.5477.0475.33661,600
Jul 5, 202477.4377.7776.0576.1174.42408,000
Jul 3, 202477.1578.5476.5677.8276.09379,800
Jul 2, 202477.0477.5076.0877.2875.56785,000
Jul 1, 202481.3781.6477.8578.0776.33767,000
Jun 28, 202481.9982.2180.2580.9379.121,182,600
Jun 27, 202480.9881.3680.2281.0779.27619,800
Jun 26, 202481.0481.3680.5481.0979.28506,200
Jun 25, 202483.0883.1180.5981.8480.021,422,400
Jun 24, 202480.5583.3680.4582.9781.121,414,600
Jun 21, 202481.5381.7580.0080.1178.322,215,800
Jun 20, 202481.8682.6881.1181.4379.62565,800
Jun 18, 202482.4983.2481.4982.0080.18638,600
Jun 17, 202481.6383.2581.5583.2181.36941,400
Jun 14, 2024 0.75 Dividend
Jun 14, 202481.8282.1980.9581.3779.56802,800
Jun 13, 202484.6384.7383.0683.8281.21675,800
Jun 12, 202486.4388.5184.7185.0482.41992,800
Jun 11, 202483.7683.7682.2682.3279.771,144,600
Jun 10, 202483.4684.4982.6184.3581.73804,000
Jun 7, 202485.3686.4283.5384.6281.992,032,600
Jun 6, 202487.8289.0087.0487.4284.712,188,600
Jun 5, 202486.9688.4686.4288.3485.60740,400
Jun 4, 202487.9888.8086.2586.2983.61666,000
Jun 3, 202489.3989.9688.4488.6485.89864,400
May 31, 202488.2989.5686.5788.1885.44781,600
May 30, 202485.8387.7985.2587.6984.97539,600
May 29, 202484.8585.5484.1484.9382.29365,800
May 28, 202487.8588.3285.6986.1283.45313,600
May 24, 202487.4287.7486.6787.3184.60373,000
May 23, 202487.9388.0785.6086.3483.66521,000
May 22, 202488.3288.3285.9087.2984.581,042,800
May 21, 202490.9290.9288.9389.1486.37439,200
May 20, 202491.5192.4991.1991.2988.46465,400
May 17, 202491.8891.8890.7991.5088.66495,800
May 16, 202493.5093.9291.4691.5188.671,072,800
May 15, 202493.0194.9892.6794.0791.15963,800
May 14, 202491.1491.1490.1590.9088.08422,800
May 13, 202490.7891.3689.8990.0487.25462,400
May 10, 202490.5091.0089.9790.1487.34563,800
May 9, 202490.3291.2089.7590.5287.71622,400
May 8, 202489.5090.9889.2690.3687.561,208,000
May 7, 202488.3091.8988.3090.2987.492,553,400
May 6, 202486.2588.1386.0187.6684.941,656,600
May 3, 202489.1791.6387.9388.5285.77624,400
May 2, 202484.7086.6183.0686.5683.87760,800
May 1, 202482.7585.1182.1783.2880.69546,600
Apr 30, 202483.5384.1782.8182.8780.30540,200
Apr 29, 202485.4686.3983.6284.6882.05662,200
Apr 26, 202483.8687.1383.8384.7482.111,187,800
Apr 25, 202482.6583.4679.3282.5479.971,902,600
Apr 24, 202478.5480.0676.7477.3574.94905,600
Apr 23, 202476.5179.4176.5179.1076.64534,200
Apr 22, 202475.8576.8675.1476.0473.68430,200
Apr 19, 202475.1176.3674.9075.2172.88570,600
Apr 18, 202477.2577.2574.8275.0472.72724,000
Apr 17, 202476.7577.9374.7075.0772.74674,600
Apr 16, 202476.7577.0075.0276.0473.68487,800
Apr 15, 202480.0080.2777.3777.5875.17521,400
Apr 12, 202478.7179.7178.5079.5777.10493,400
Apr 11, 202478.5079.2578.0279.2576.79704,600
Apr 10, 202479.2179.6077.4178.0875.66968,200
Apr 9, 202482.2282.8680.8882.2979.741,056,200
Apr 8, 202482.3482.3481.0881.4978.96926,000
Apr 5, 202481.0082.4480.9381.7979.26512,200
Apr 4, 202483.6983.9680.8781.0178.50445,000
Apr 3, 202480.5082.7280.1882.2179.65413,400
Apr 2, 202483.4483.4481.1881.5379.00810,600

Related Tickers

TMHC Taylor Morrison Home Corporation
60.60
+0.93%
 
TPH Tri Pointe Homes, Inc.
32.21
+0.91%
 
MHO M/I Homes, Inc.
114.34
+0.14%
 
LGIH LGI Homes, Inc.
66.02
-0.68%
 
BZH Beazer Homes USA, Inc.
20.51
+0.59%
 
HOV Hovnanian Enterprises, Inc.
104.61
-0.10%
 
PHM PulteGroup, Inc.
103.04
+0.23%
 
SKY Champion Homes, Inc.
92.61
-2.27%
 
NVR NVR, Inc.
7,213.62
-0.42%
 
GRBK Green Brick Partners, Inc.
58.73
+0.72%