Historical Data for Meritage Homes Corporation (MTH)

$ 71.10   2.43 (+3.54%) Volume: 470.66k 6:30 PM EDT May 26, 2020
After Hours:  $ 71.10 0.00 (0.00%) Volume: 5.59k 7:53 PM EDT May 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 72.48 73.17 70.33 71.10 470.61k 2.43 3.54% 71.10 33.65m 7,046
05/22/20 67.37 69.08 66.18 68.67 259.29k 1.90 2.85% 68.67 17.64m 4,709
05/21/20 64.71 68.00 64.71 66.77 282.09k 1.97 3.04% 66.77 18.83m 3,798
05/20/20 67.15 67.95 63.47 64.80 428.91k -0.58 -0.89% 64.80 27.83m 6,748
05/19/20 63.77 67.36 62.55 65.38 526.11k 0.75 1.16% 65.38 34.64m 9,673
05/18/20 60.91 65.16 60.82 64.63 545.21k 7.77 13.67% 64.63 34.71m 9,453
05/15/20 54.40 57.93 53.48 56.86 359.58k 2.25 4.12% 56.86 20.35m 5,486
05/14/20 51.94 54.64 50.18 54.61 315.81k 0.83 1.54% 54.61 16.75m 5,633
05/13/20 55.44 55.60 52.92 53.78 567.8k -2.24 -4.00% 53.78 30.55m 7,657
05/12/20 58.24 58.24 56.02 56.02 446.16k -2.04 -3.51% 56.02 25.31m 5,673
05/11/20 58.14 59.02 56.83 58.06 484.46k -1.44 -2.42% 58.06 28.13m 5,401
05/08/20 57.87 59.70 56.41 59.50 364.47k 3.28 5.83% 59.50 21.31m 5,142
05/07/20 55.99 56.70 55.43 56.22 425.87k 1.52 2.78% 56.22 23.93m 4,960
05/06/20 55.46 56.21 54.39 54.70 436.53k -0.41 -0.74% 54.70 24.02m 5,348
05/05/20 54.76 56.60 54.33 55.11 573.74k 1.57 2.93% 55.11 31.74m 6,833
05/04/20 50.42 53.99 49.86 53.54 582.28k 1.59 3.06% 53.54 30.85m 8,663
05/01/20 49.78 52.04 49.3876 51.95 495.44k -0.61 -1.16% 51.95 25.37m 7,339
04/30/20 51.98 53.81 51.17 52.56 912.51k -1.00 -1.87% 52.56 48.04m 9,950
04/29/20 50.88 55.14 50.06 53.56 688.1k 5.23 10.82% 53.56 36.65m 7,988
04/28/20 47.33 48.63 46.66 48.33 656.05k 3.65 8.17% 48.33 31.58m 8,154
04/27/20 43.13 45.29 42.72 44.68 495.04k 2.08 4.88% 44.68 21.96m 7,341