Meritage Homes Corp historical prices

   Watch this stock

Historical chart

    47.28 
    42.17 
    37.05 
 Mar 6, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 42.92 43.50 42.50 43.26 512,391
Mar 3, 2015 44.07 44.42 42.72 43.00 1,066,036
Mar 2, 2015 44.37 44.68 43.69 44.31 392,309
Feb 27, 2015 43.54 44.72 43.43 44.51 613,179
Feb 26, 2015 43.80 44.07 43.13 43.48 319,527
Feb 25, 2015 43.97 44.40 43.35 43.72 651,398
Feb 24, 2015 43.34 44.55 42.74 44.07 1,203,709
Feb 23, 2015 42.19 42.62 41.44 41.84 457,222
Feb 20, 2015 42.30 42.60 41.70 42.46 478,375
Feb 19, 2015 42.70 42.81 41.88 42.48 422,851
Feb 18, 2015 42.36 42.89 41.86 42.82 762,799
Feb 17, 2015 41.82 42.37 41.17 42.24 519,327
Feb 13, 2015 42.03 42.40 41.52 41.94 766,506
Feb 12, 2015 40.63 42.12 40.47 42.03 830,099
Feb 11, 2015 39.68 40.90 39.62 40.26 545,017
Feb 10, 2015 39.79 40.75 39.75 40.34 572,523
Feb 9, 2015 39.12 39.94 38.84 39.67 377,946
Feb 6, 2015 38.53 39.17 38.26 39.04 1,173,104
Feb 5, 2015 38.84 39.23 37.89 38.37 513,148
Feb 4, 2015 37.21 38.96 37.01 38.84 992,165
Feb 3, 2015 36.41 37.56 36.23 37.50 574,347
Feb 2, 2015 36.28 36.86 35.53 36.42 701,812
Jan 30, 2015 36.00 36.59 35.38 36.41 1,050,182
Jan 29, 2015 34.50 36.18 32.62 36.15 1,200,169
Jan 28, 2015 34.26 34.26 33.04 33.30 1,010,199
Jan 27, 2015 33.51 34.23 33.12 33.99 744,445
Jan 26, 2015 33.50 34.11 32.86 34.00 714,157
Jan 23, 2015 33.08 33.44 32.40 33.00 489,549
Jan 22, 2015 32.70 33.23 32.14 33.02 547,367
Jan 21, 2015 31.89 32.58 31.88 32.46 583,533