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 | |
|---|---|---|---|
| -2.82 | -3.68% | 73.76 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 76.26 | 73.33 | 76.26 | 829,574 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 07 Feb 2025 | 73.76 | -2.82 | -3.68% | 73.33 | 76.26 | 841,874 |
| 06 Feb 2025 | 76.58 | -0.59 | -0.76% | 76.09 | 77.89 | 760,145 |
| 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 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 79.73 | 80.205 | 73.76 | 77.07 | 1,140,706 | -5.97 | -7.49% |
| 1 Month | 75.42 | 84.50 | 73.06 | 79.03 | 1,001,923 | -1.66 | -2.20% |
| 3 Months | 182.18 | 197.48 | 73.05 | 112.27 | 679,490 | -108.42 | -59.51% |
| 6 Months | 185.81 | 213.98 | 73.05 | 145.83 | 510,208 | -112.05 | -60.30% |
| 1 Year | 153.95 | 213.98 | 73.05 | 156.58 | 476,592 | -80.19 | -52.09% |
| 3 Years | 93.63 | 213.98 | 62.51 | 126.95 | 410,591 | -19.87 | -21.22% |
| 5 Years | 72.84 | 213.98 | 25.24 | 110.00 | 422,211 | 0.92 | 1.26% |
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
