Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MERITAGE HOMES CORP Historical Prices

  • Historical Data: MTH

    Return as of November 25 2009

    1 Month -4.73%
    6 Month -2.95%
    YTD 54.07%
    1 Year 117.01%
    3 Year -58.73%
    5 Year -61.10%

  • MERITAGE HOMES CORP ( MTH ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 778,937 20.16 18.95 19.64 19.21
    10/27/09 1.61 M 20.10 18.80 19.66 19.30
    10/28/09 1.39 M 19.12 18.19 19.12 18.59
    10/29/09 936,608 19.46 18.66 18.88 18.84
    10/30/09 770,343 18.87 17.94 18.66 18.24
    11/02/09 742,279 18.52 17.13 18.42 17.68
    11/03/09 719,387 18.13 17.19 17.29 18.09
    11/04/09 971,265 18.79 17.88 18.33 17.98
    11/05/09 1.25 M 18.95 18.12 18.20 18.79
    11/06/09 1.22 M 20.10 18.68 18.98 19.90
    11/09/09 700,004 20.35 19.63 20.26 20.22
    11/10/09 684,077 20.54 19.22 20.03 19.43
    11/11/09 696,452 20.55 19.89 19.90 20.29
    11/12/09 565,484 20.22 19.18 20.15 19.24
    11/13/09 418,871 19.61 18.85 19.30 19.06
    11/16/09 474,426 19.68 19.12 19.38 19.28
    11/17/09 579,918 19.37 18.80 19.16 19.36
    11/18/09 649,445 19.87 19.13 19.39 19.39
    11/19/09 651,083 18.96 18.55 18.88 18.58
    11/20/09 867,386 18.37 17.81 18.33 18.20
    11/23/09 583,602 19.16 18.39 18.55 18.58
    11/24/09 702,610 18.93 18.12 18.59 18.75

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MTH

    Valuation

    Calculate the value of or shares of MTH , since