MTH Quote, Trading Chart, Meritage Homes Corporation

home / stock / mth / mth quote

Stock Information
Company Name: Meritage Homes Corporation
Stock Symbol: MTH
Market: NYSE
Website: meritagehomes.com
Menu
MTH MTH Quote MTH Short MTH News MTH Articles MTH Message Board
Get MTH Alerts

News, Short Squeeze, Breakout and More Instantly...
MTH Quote
Last:$161.85
Change Percent:-1.12%
Open:$163.97
Previous Close:$161.85
High:$164.41
Low:$160.485
Volume:574,679
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MTH Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$163.97
Close:$161.85
High:$164.41
Low:$160.485
Volume:574,679
Date:2024-06-27
Open:$161.96
Close:$162.15
High:$162.72
Low:$160.45
Volume:309,954
Date:2024-06-26
Open:$162.07
Close:$162.18
High:$162.71
Low:$161.08
Volume:253,137
Date:2024-06-25
Open:$166.16
Close:$163.68
High:$166.21
Low:$161.1801
Volume:711,325
Date:2024-06-24
Open:$161.1
Close:$165.94
High:$166.72
Low:$160.9
Volume:707,256
Date:2024-06-21
Open:$163.05
Close:$160.22
High:$163.513
Low:$160
Volume:1,108,627
Date:2024-06-20
Open:$163.72
Close:$162.87
High:$165.36
Low:$162.22
Volume:282,938
Date:2024-06-19
Open:$164.97
Close:$164.01
High:$166.48
Low:$162.98
Volume:319,280
Date:2024-06-18
Open:$164.97
Close:$164.01
High:$166.48
Low:$162.98
Volume:319,280
Date:2024-06-17
Open:$163.25
Close:$166.42
High:$166.5
Low:$163.105
Volume:470,684
Date:2024-06-14
Open:$163.63
Close:$162.74
High:$164.38
Low:$161.9
Volume:401,412
Date:2024-06-13
Open:$169.26
Close:$167.63
High:$169.455
Low:$166.12
Volume:337,909
Date:2024-06-12
Open:$172.86
Close:$170.09
High:$177.02
Low:$169.42
Volume:496,437
Date:2024-06-11
Open:$167.53
Close:$164.65
High:$167.53
Low:$164.5189
Volume:572,290
Date:2024-06-10
Open:$166.93
Close:$168.7
High:$168.98
Low:$165.23
Volume:402,030
Date:2024-06-07
Open:$170.72
Close:$169.24
High:$172.83
Low:$167.06
Volume:1,016,295
Date:2024-06-06
Open:$175.63
Close:$174.84
High:$177.99
Low:$174.08
Volume:1,094,346
Date:2024-06-05
Open:$173.92
Close:$176.68
High:$176.93
Low:$172.8428
Volume:370,153
Date:2024-06-04
Open:$175.96
Close:$172.57
High:$177.6
Low:$172.49
Volume:333,043
Date:2024-06-03
Open:$178.78
Close:$177.29
High:$179.92
Low:$176.89
Volume:432,182