Meritage Homes Corporation: NYSE:MTH historical prices

You have no recent quotes

chg | %

Aug 4, 2011

Aug 1, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 1, 2012	35.38	35.71	34.49	34.57	563,370
Jul 31, 2012	36.97	37.38	35.01	35.10	1,042,960
Jul 30, 2012	37.87	38.16	37.03	37.15	503,269
Jul 27, 2012	37.61	38.09	36.76	37.78	1,012,446
Jul 26, 2012	34.61	37.53	34.29	37.23	2,073,160
Jul 25, 2012	34.95	35.16	32.96	33.00	1,326,726
Jul 24, 2012	35.55	35.88	34.47	34.68	520,492
Jul 23, 2012	34.38	35.89	34.37	35.42	458,175
Jul 20, 2012	34.51	36.03	34.51	35.08	942,083
Jul 19, 2012	35.49	35.67	34.57	34.75	1,003,428
Jul 18, 2012	35.66	36.60	35.08	35.26	732,762
Jul 17, 2012	36.08	36.40	35.33	35.67	1,156,639
Jul 16, 2012	35.76	36.44	35.29	35.93	497,178
Jul 13, 2012	35.65	36.45	35.60	35.75	512,487
Jul 12, 2012	34.62	35.70	34.28	35.44	1,331,995
Jul 11, 2012	34.94	35.04	34.29	34.77	1,278,766
Jul 10, 2012	35.18	35.75	34.75	34.91	3,816,444
Jul 9, 2012	34.27	35.43	33.48	35.38	1,079,046
Jul 6, 2012	34.95	35.28	33.92	35.17	610,985
Jul 5, 2012	34.35	35.45	34.31	35.40	588,671
Jul 3, 2012	34.51	34.59	34.18	34.32	252,811
Jul 2, 2012	34.09	34.61	33.64	34.61	729,695
Jun 29, 2012	33.32	34.20	33.04	33.94	826,189
Jun 28, 2012	31.94	32.54	31.53	32.28	789,862
Jun 27, 2012	31.70	32.38	31.41	32.20	707,911
Jun 26, 2012	29.89	31.73	29.84	31.22	975,936
Jun 25, 2012	29.29	29.85	28.89	29.70	824,953
Jun 22, 2012	29.15	30.18	28.58	29.74	819,765
Jun 21, 2012	29.35	29.65	28.76	28.86	457,899
Jun 20, 2012	29.22	29.91	28.72	29.35	703,082