The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Meritage Homes

  • MTH
  • NYSE
  • Real Estate
  • Latest 42.58
  • Currency US$
  • Change 0.88
  • Percent Change 2.11 %
  • Volume 641,753
  • Tue Jul 22, 2014 04:03 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: 42.58 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 42.98 41.74 42.00 42.58 641,753
Jul 21 41.83 40.99 41.38 41.70 550,655
Jul 18 41.65 41.02 41.02 41.57 524,677
Jul 17 41.73 40.84 41.73 41.01 989,461
Jul 16 42.47 41.34 41.64 42.14 1,408,824
Jul 15 41.78 41.26 41.60 41.31 828,358
Jul 14 42.14 41.59 41.99 41.61 363,233
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