We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Meritage Homes Corp | NYSE:MTH | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 3.92 | 2.26% | 177.04 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 183.25 | 175.87 | 177.48 | 312,157 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 177.04 | 3.92 | 2.26% | 175.87 | 183.25 | 312,157 |
| 02 May 2024 | 173.12 | 6.57 | 3.94% | 166.11 | 173.23 | 380,397 |
| 01 May 2024 | 166.55 | 0.81 | 0.49% | 164.325 | 170.22 | 273,339 |
| 30 Apr 2024 | 165.74 | -3.61 | -2.13% | 165.61 | 168.34 | 269,932 |
| 29 Apr 2024 | 169.35 | -0.13 | -0.08% | 167.24 | 172.79 | 331,050 |
| 26 Apr 2024 | 169.48 | 4.41 | 2.67% | 167.57 | 174.255 | 593,929 |
| 25 Apr 2024 | 165.07 | 10.38 | 6.71% | 158.64 | 166.905 | 951,306 |
| 24 Apr 2024 | 154.69 | -3.50 | -2.21% | 153.47 | 160.12 | 452,788 |
| 23 Apr 2024 | 158.19 | 6.12 | 4.02% | 152.68 | 158.82 | 267,099 |
| 22 Apr 2024 | 152.07 | 1.64 | 1.09% | 150.27 | 153.72 | 215,113 |
| 19 Apr 2024 | 150.43 | 0.34 | 0.23% | 149.805 | 152.71 | 285,325 |
| 18 Apr 2024 | 150.09 | -0.05 | -0.03% | 149.63 | 154.50 | 361,995 |
| 17 Apr 2024 | 150.14 | -1.95 | -1.28% | 149.3975 | 155.87 | 337,310 |
| 16 Apr 2024 | 152.09 | -3.07 | -1.98% | 150.04 | 153.99 | 243,897 |
| 15 Apr 2024 | 155.16 | -3.97 | -2.49% | 154.74 | 160.535 | 260,699 |
| 12 Apr 2024 | 159.13 | 0.63 | 0.40% | 157.00 | 159.42 | 246,717 |
| 11 Apr 2024 | 158.50 | 2.33 | 1.49% | 156.04 | 158.51 | 352,337 |
| 10 Apr 2024 | 156.17 | -8.42 | -5.12% | 154.815 | 159.19 | 484,121 |
| 09 Apr 2024 | 164.59 | 1.62 | 0.99% | 161.76 | 165.72 | 528,128 |
| 08 Apr 2024 | 162.97 | -0.62 | -0.38% | 162.1575 | 165.07 | 463,037 |
| 05 Apr 2024 | 163.59 | 1.57 | 0.97% | 161.87 | 164.875 | 256,106 |
| 04 Apr 2024 | 162.02 | -2.39 | -1.45% | 161.74 | 167.91 | 222,515 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 167.71 | 183.25 | 164.325 | 169.23 | 369,729 | 9.33 | 5.56% |
| 1 Month | 162.01 | 183.25 | 149.3975 | 160.87 | 377,731 | 15.03 | 9.28% |
| 3 Months | 154.23 | 183.25 | 147.77 | 159.33 | 421,436 | 22.81 | 14.79% |
| 6 Months | 130.49 | 183.25 | 129.42 | 158.52 | 394,341 | 46.55 | 35.67% |
| 1 Year | 126.50 | 183.25 | 109.23 | 144.71 | 369,659 | 50.54 | 39.95% |
| 3 Years | 107.29 | 183.25 | 62.51 | 112.43 | 374,098 | 69.75 | 65.01% |
| 5 Years | 52.11 | 183.25 | 25.24 | 93.94 | 420,614 | 124.93 | 239.74% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
