The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Meritage Homes

  • MTH
  • NYSE
  • Real Estate
  • Latest 41.70
  • Currency US$
  • Change -0.05
  • Percent Change -0.12 %
  • Volume 366,334
  • Fri Jul 11, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 41.70 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 42.31 41.14 41.80 41.70 366,334
Jul 10 41.93 41.06 41.22 41.75 391,345
Jul 9 42.28 41.58 41.91 42.01 309,074
Jul 8 42.15 41.32 41.77 41.88 314,358
Jul 7 42.70 41.65 42.64 41.81 361,739
Jul 3 43.09 42.47 42.78 42.92 157,316
Jul 2 43.10 42.26 42.77 42.68 280,654
Jul 1 43.20 42.43 42.48 42.75 669,305
Jun 30 42.93 41.72 42.59 42.21 742,146
Jun 27 42.09 41.12 41.48 41.97 1,042,626
Jun 26 42.10 40.81 41.51 41.55 405,700
Jun 25 41.63 40.62 41.23 41.47 336,504
Jun 24 42.10 40.52 40.70 41.36 510,330
Jun 23 41.56 40.66 40.79 40.78 341,735
Jun 20 40.70 40.01 40.70 40.62 597,307
Jun 19 41.27 40.58 40.67 40.82 266,153
Jun 18 40.73 39.76 40.45 40.58 375,883
Jun 17 40.68 39.39 39.39 40.48 273,493
Jun 16 40.35 39.39 39.66 40.04 317,106
Jun 13 40.12 39.39 39.95 39.72 243,422
Jun 12 40.50 39.48 40.40 39.94 501,464
Jun 11 41.00 40.13 40.95 40.44 303,535
Jun 10 41.57 41.00 41.33 41.20 245,216
Jun 9 41.72 40.83 40.96 41.44 439,459
Jun 6 41.12 40.43 40.43 41.01 436,020
Jun 5 40.35 39.21 39.52 40.20 273,656
Jun 4 39.89 39.19 39.66 39.55 317,832
Jun 3 40.33 39.58 39.75 39.94 399,794
Jun 2 40.32 39.38 40.09 39.96 404,343
May 30 40.33 39.63 40.11 40.11 437,802