Historical Data for Meritage Homes Corporation (MTH)

$ 74.80   -0.20 (-0.27%) Volume: 623.48k 6:30 PM EDT 21-Oct-2019
After Hours:  $ 74.80 0.00 (0.00%) Volume: 6.6k 5:00 PM EDT 21-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/19 75.40 76.39 74.62 74.80 623.48k -0.20 -0.27% 74.80 47.1m 8,005
10/18/19 74.44 75.37 74.14 75.00 472.15k 0.53 0.71% 75.00 35.36m 5,128
10/17/19 74.85 75.08 74.32 74.47 376.41k 0.46 0.62% 74.47 28.07m 4,264
10/16/19 72.77 74.33 72.66 74.01 490.57k 1.30 1.79% 74.01 36.24m 6,787
10/15/19 71.59 72.83 71.59 72.71 335.65k 1.35 1.89% 72.71 24.34m 5,080
10/14/19 70.75 71.57 70.6945 71.36 253.61k 0.60 0.85% 71.36 18.08m 4,379
10/11/19 71.24 71.76 70.61 70.76 287.14k 0.16 0.23% 70.76 20.45m 5,900
10/10/19 72.00 72.19 70.10 70.60 674.71k -1.23 -1.71% 70.60 47.67m 7,151
10/09/19 72.03 72.52 71.425 71.83 401.75k 0.15 0.21% 71.83 28.92m 4,669
10/08/19 71.93 72.67 71.21 71.68 422.54k -0.50 -0.69% 71.68 30.47m 6,425
10/07/19 71.90 72.56 71.47 72.18 305.74k -0.10 -0.14% 72.18 22.06m 4,440
10/04/19 70.13 72.44 70.13 72.28 439.8k 2.32 3.32% 72.28 31.62m 5,649
10/03/19 70.14 70.39 69.33 69.96 403.73k 0.01 0.01% 69.96 28.21m 5,024
10/02/19 70.49 70.66 68.95 69.95 304.36k -0.31 -0.44% 69.95 21.23m 5,160
10/01/19 70.52 70.90 69.36 70.26 257.48k -0.09 -0.13% 70.26 18.08m 4,974
09/30/19 69.12 70.57 69.12 70.35 338.56k 1.23 1.78% 70.35 23.77m 3,837
09/27/19 70.60 70.79 68.94 69.12 407.63k -1.39 -1.97% 69.12 28.29m 5,266
09/26/19 71.29 71.78 70.001 70.51 381.81k -0.46 -0.65% 70.51 26.91m 4,852
09/25/19 70.58 71.19 69.79 70.97 440.86k 0.77 1.10% 70.97 31.08m 6,513
09/24/19 70.76 71.65 70.17 70.20 508.46k -0.27 -0.38% 70.20 35.94m 5,969
09/23/19 70.09 71.23 69.6308 70.47 451.08k 0.17 0.24% 70.47 31.86m 6,011