MTH

Meritage Corp

$51.36 1.07 (2.13%)
16:35 EDT MTH Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       13.10
Market Cap:       2.09B
EPS:       3.92
Volume:       146,200
Day's Range:       50.69 - 51.57
52wk Range:       32.02 - 53.30
Previous Close:       51.36
Historical Data for MTH
Date Open High Low Volume Close Change %
05/24/19 50.74 51.57 50.69 146,200 51.36 1.07   2.13%
05/23/19 50.87 51.35 50.14 278,715 50.29 -0.89   -1.74%
05/22/19 50.59 51.60 50.34 257,536 51.18 0.04   0.08%
05/21/19 50.54 51.29 50.25 268,052 51.14 0.60   1.19%
05/20/19 51.56 51.82 50.48 254,756 50.54 -1.24   -2.39%
05/17/19 52.28 52.68 51.77 357,200 51.78 -0.87   -1.65%
05/16/19 52.24 53.30 52.20 375,290 52.65 0.72   1.39%
05/15/19 52.06 52.45 51.37 369,381 51.93 -0.44   -0.84%
05/14/19 51.24 52.68 51.16 368,913 52.37 1.10   2.15%
05/13/19 51.31 51.56 50.75 325,661 51.27 -0.67   -1.29%
05/10/19 52.26 52.49 51.44 272,900 51.94 -0.43   -0.82%
05/09/19 51.27 52.53 51.13 344,483 52.37 0.96   1.87%
05/08/19 52.19 52.35 51.40 136,354 51.41 -0.69   -1.32%
05/07/19 52.60 52.95 51.54 345,256 52.10 -0.59   -1.12%
05/06/19 52.13 52.89 51.79 226,909 52.69 -0.11   -0.21%
05/03/19 52.11 53.01 51.34 256,800 52.80 0.98   1.89%
05/02/19 51.50 52.77 51.26 340,068 51.82 0.19   0.37%
05/01/19 51.70 52.81 51.28 574,424 51.63 0.48   0.94%
04/30/19 51.17 51.42 50.89 379,783 51.15 -0.06   -0.12%
04/29/19 50.17 51.28 50.02 294,683 51.21 1.07   2.13%
04/26/19 50.75 50.79 49.65 521,600 50.14 -0.74   -1.45%
04/25/19 50.27 51.13 48.56 527,298 50.88 -0.10   -0.20%
04/24/19 50.00 51.95 49.99 715,331 50.98 1.24   2.49%
04/23/19 48.74 49.90 48.57 525,458 49.74 1.36   2.81%
04/22/19 49.50 49.65 48.24 357,345 48.38 -1.00   -2.03%
04/18/19 48.79 49.56 48.63 260,700 49.38 0.66   1.35%
04/17/19 48.81 48.83 48.16 457,308 48.72 0.05   0.10%
04/16/19 48.94 48.94 48.24 286,330 48.67 -0.01   -0.02%
04/15/19 49.23 49.70 48.35 300,955 48.68 -0.37   -0.75%
04/12/19 49.70 49.83 48.90 664,500 49.05 -0.11   -0.22%
04/11/19 48.58 49.38 48.27 256,361 49.16 0.64   1.32%
04/10/19 47.95 48.69 47.66 283,793 48.52 0.82   1.72%
04/09/19 48.17 48.57 47.60 464,816 47.70 -0.57   -1.18%
04/08/19 47.81 48.33 47.75 341,886 48.27 0.33   0.69%
04/05/19 47.20 48.11 47.11 255,800 47.94 1.01   2.15%
04/04/19 45.70 47.18 45.60 298,511 46.93 1.26   2.76%
04/03/19 45.56 46.15 45.05 295,090 45.67 0.39   0.86%
04/02/19 44.97 45.53 44.41 428,049 45.28 0.41   0.91%
04/01/19 45.04 45.04 43.99 386,022 44.87 0.16   0.36%
03/29/19 45.76 46.01 44.50 465,500 44.71 -0.89   -1.95%
03/28/19 46.32 46.52 45.05 290,285 45.60 -0.61   -1.32%
03/27/19 45.59 46.66 45.04 392,198 46.21 1.38   3.08%
03/26/19 44.99 44.99 44.20 461,949 44.83 0.18   0.40%
03/25/19 43.30 44.80 43.10 261,654 44.65 1.34   3.09%
03/22/19 42.89 43.88 42.78 384,200 43.31 0.06   0.14%
03/21/19 41.81 43.63 41.81 411,628 43.25 1.43   3.42%
03/20/19 41.97 42.69 40.99 304,423 41.82 -0.15   -0.36%
03/19/19 43.34 43.49 41.86 302,434 41.97 -1.31   -3.03%
03/18/19 43.20 43.57 42.78 259,725 43.28 0.12   0.28%
03/15/19 43.53 43.93 43.04 775,600 43.16 -0.23   -0.53%
03/14/19 43.53 43.93 43.23 280,651 43.39 -0.23   -0.53%
03/13/19 43.78 44.27 43.47 305,411 43.62 -0.01   -0.02%
03/12/19 44.12 44.20 43.48 252,712 43.63 -0.42   -0.95%
03/11/19 43.35 44.14 43.35 339,222 44.05 0.78   1.80%
03/08/19 43.16 44.00 42.58 259,300 43.27 -0.06   -0.14%
03/07/19 41.50 43.72 41.50 322,795 43.33 0.81   1.90%
03/06/19 43.04 43.37 42.50 377,576 42.52 -0.57   -1.32%
03/05/19 43.31 43.59 42.65 609,500 43.09 -1.61   -3.60%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!