We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Meritage Homes Corp | NYSE:MTH | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.00 | 0.00% | 77.17 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 177 | 13:58:02 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 05 Feb 2025 | 77.17 | -0.20 | -0.26% | 76.30 | 79.03 | 1,122,826 |
| 04 Feb 2025 | 77.37 | 1.21 | 1.59% | 75.54 | 78.45 | 1,309,131 |
| 03 Feb 2025 | 76.16 | -1.71 | -2.20% | 74.60 | 76.93 | 1,252,772 |
| 31 Jan 2025 | 77.87 | -3.15 | -3.89% | 77.57 | 80.205 | 1,258,654 |
| 30 Jan 2025 | 81.02 | 2.20 | 2.79% | 77.39 | 82.72 | 1,964,455 |
| 29 Jan 2025 | 78.82 | -2.06 | -2.55% | 77.50 | 81.01 | 1,227,825 |
| 28 Jan 2025 | 80.88 | -2.03 | -2.45% | 80.36 | 82.595 | 653,537 |
| 27 Jan 2025 | 82.91 | 1.93 | 2.38% | 80.825 | 84.50 | 1,232,241 |
| 24 Jan 2025 | 80.98 | -1.08 | -1.32% | 80.61 | 82.44 | 990,771 |
| 23 Jan 2025 | 82.06 | 0.00 | 0.00% | 82.06 | 82.06 | 0 |
| 22 Jan 2025 | 82.06 | 1.49 | 1.85% | 80.10 | 82.20 | 735,529 |
| 21 Jan 2025 | 80.57 | -0.01 | -0.01% | 80.20 | 82.66 | 605,315 |
| 17 Jan 2025 | 80.58 | -0.18 | -0.22% | 80.00 | 83.265 | 560,276 |
| 16 Jan 2025 | 80.76 | 0.18 | 0.22% | 78.955 | 80.89 | 655,386 |
| 15 Jan 2025 | 80.58 | 2.06 | 2.62% | 79.80 | 83.00 | 960,365 |
| 14 Jan 2025 | 78.52 | 2.87 | 3.79% | 76.39 | 78.82 | 1,256,621 |
| 13 Jan 2025 | 75.65 | 1.72 | 2.33% | 73.06 | 75.70 | 705,204 |
| 10 Jan 2025 | 73.93 | -2.30 | -3.02% | 73.91 | 75.645 | 783,565 |
| 08 Jan 2025 | 76.23 | 1.74 | 2.34% | 73.05 | 76.51 | 1,001,413 |
| 07 Jan 2025 | 74.49 | -0.66 | -0.88% | 74.295 | 76.36 | 950,951 |
| 06 Jan 2025 | 75.15 | -0.57 | -0.75% | 74.94 | 77.27 | 897,889 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 81.45 | 82.72 | 74.60 | 78.26 | 1,375,426 | -4.28 | -5.25% |
| 1 Month | 75.03 | 84.50 | 73.06 | 79.15 | 1,013,448 | 2.14 | 2.85% |
| 3 Months | 179.815 | 197.48 | 73.05 | 114.09 | 673,093 | -102.65 | -57.08% |
| 6 Months | 180.09 | 213.98 | 73.05 | 146.78 | 503,734 | -102.92 | -57.15% |
| 1 Year | 151.73 | 213.98 | 73.05 | 157.01 | 473,051 | -74.56 | -49.14% |
| 3 Years | 93.63 | 213.98 | 62.51 | 126.99 | 409,111 | -16.46 | -17.58% |
| 5 Years | 72.73 | 213.98 | 25.24 | 109.95 | 421,028 | 4.44 | 6.10% |
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
