Meritage Stock Price History, MTH Historical Prices

Add to My Stocks
$45.8 $0.3 (0.65%) MTH stock closing price Feb 22, 2018 (Closing)

View and download Meritage stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Meritage price to earnings ratio data. The stock price was at a 5 year high of $54.95 on Nov 30, 2017 as seen from Meritage stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 46.25 46.55 45.68 45.8 305,994 13.35 0.57
2018-02-21 46.4 47.5 46.05 46.1 259,966 13.44 0.57
2018-02-20 47.05 47.15 45.95 46.25 233,376 13.48 0.58
2018-02-16 46.4 47.4 46.4 47.2 289,102 13.76 0.59
2018-02-15 47.15 47.15 45.75 46.35 328,499 13.51 0.58
2018-02-14 45.35 46.75 45.1 46.65 269,494 13.6 0.58
2018-02-13 45.2 45.65 44.85 45.4 348,580 13.24 0.57
2018-02-12 45.3 45.7 44.4 45.45 402,313 13.25 0.57
2018-02-09 45.7 45.7 43.9 45 373,871 13.12 0.56
2018-02-08 46.85 46.9 45 45 539,432 13.12 0.56
2018-02-07 47.05 48.45 46.75 46.85 299,014 13.66 0.58
2018-02-06 43.85 47.55 43.7 47.3 577,464 13.79 0.59
2018-02-05 48.3 48.7 45.1 45.2 478,843 11.96 0.58
2018-02-02 50.95 50.95 48.85 48.95 584,671 12.95 0.62
2018-02-01 46.25 51 45.5 50.2 1,350,858 13.28 0.64
2018-01-31 48.85 49.55 47.3 47.45 601,445 12.55 0.6
2018-01-30 48.35 48.45 47.55 48.2 591,714 12.75 0.61
2018-01-29 50.3 50.6 49.05 49.05 542,290 12.98 0.63
2018-01-26 50.8 51 50 50.6 308,089 13.39 0.64
2018-01-25 52.65 52.65 50.35 50.7 597,708 13.41 0.65
2018-01-24 52.65 52.9 52.1 52.4 378,756 13.86 0.67
2018-01-23 52.65 52.65 51.9 52.45 272,072 13.88 0.67
2018-01-22 52.65 52.95 52.05 52.55 404,976 13.9 0.67
2018-01-19 51.95 52.25 51.45 52.15 298,626 13.8 0.66
2018-01-18 52.75 52.8 51.65 51.7 196,422 13.68 0.66
2018-01-17 51.85 52.95 51.8 52.65 335,554 13.93 0.67
2018-01-16 53.2 53.55 51.25 51.35 360,362 13.59 0.65
2018-01-10 53.4 53.5 52.1 52.25 432,178 13.82 0.67
2018-01-09 54.25 54.38 53.5 53.8 548,306 14.23 0.69
2018-01-08 54.9 54.9 53.75 53.95 312,688 14.27 0.69
2018-01-05 53.6 53.65 52.85 53.65 606,897 14.19 0.68
2018-01-04 54.3 54.3 52.75 53.1 289,155 14.05 0.68
2018-01-03 52.85 54.2 52.45 54.15 593,652 14.33 0.69
2018-01-02 51.8 52.7 51.55 52.5 388,959 13.89 0.67
2017-12-29 51.7 52 51.2 51.2 300,915 13.55 0.65
2017-12-28 51.1 51.75 50.85 51.6 246,023 13.65 0.66
2017-12-27 51 51.55 50.86 51 337,531 13.49 0.65
2017-12-26 50.85 51.4 50.69 51.05 234,187 13.51 0.65
2017-12-22 51 51.6 50.6 50.8 1,082,081 13.44 0.65
2017-12-21 50.1 50.85 50 50.5 299,703 13.36 0.64
2017-12-20 49.75 49.85 49.55 49.8 340,780 13.18 0.63
2017-12-19 50.75 50.75 49.4 49.55 305,993 13.11 0.63
2017-12-18 50.5 51.05 50.45 50.75 578,089 13.43 0.65
2017-12-15 49.5 50.13 49.33 50.03 1,194,016 13.23 0.64
2017-12-14 49.9 50.05 49.15 49.2 382,778 13.02 0.63
2017-12-13 50.15 50.15 49.63 49.75 387,451 13.16 0.63
2017-12-12 50.65 51.05 49.87 49.95 337,530 13.21 0.64
2017-12-11 51.6 51.9 50.5 50.65 291,283 13.4 0.65
2017-12-08 51.7 51.7 51.05 51.5 557,372 13.62 0.66
2017-12-07 51.05 51.55 50.55 51.05 605,709 13.51 0.65
2017-12-06 51.7 52.25 50.95 51.1 378,652 13.52 0.65
2017-12-05 53.6 53.65 51.7 51.75 464,527 13.69 0.66
2017-12-04 55.05 55.4 53.95 54 354,819 14.29 0.69
2017-12-01 54.85 55 52.4 54.2 524,572 14.34 0.69
2017-11-30 54.55 55.5 54.3 54.95 456,126 14.54 0.7
2017-11-29 53.3 54.55 53.15 54.4 438,751 14.39 0.69
2017-11-28 51.6 53.1 51.45 53.05 346,521 14.03 0.68
2017-11-27 51.7 51.8 51.1 51.4 248,663 13.6 0.66
2017-11-24 51.6 51.95 51.15 51.7 148,553 13.68 0.66
2017-11-23 0 0 0 51.3 0 - -
2017-11-22 51.35 51.55 50.55 51.3 220,042 13.57 0.65
2017-11-21 50.8 51.4 50.6 51.4 289,707 13.6 0.66
2017-11-20 50.25 50.8 50.14 50.65 184,857 13.4 0.65
2017-11-17 49.35 50.95 49.35 50.05 368,544 13.24 0.64
2017-11-16 50 50.4 49.6 49.7 216,536 13.15 0.63
2017-11-15 49.03 50.15 49 49.7 504,952 13.15 0.63
2017-11-14 49.05 50.1 48.95 49.95 377,009 13.21 0.64
2017-11-13 48.15 49.3 48.13 49.15 677,523 13 0.63
2017-11-10 47.7 48.7 47.6 48.45 233,405 12.82 0.62
2017-11-09 47.91 48.3 47.3 47.85 334,602 12.66 0.61
2017-11-08 47.4 48.25 46.8 47.95 297,111 12.69 0.61
2017-11-07 48.3 48.45 47.43 47.65 214,660 12.61 0.61
2017-11-06 47.45 48.3 47.1 48.15 264,782 12.74 0.61
2017-11-03 47.05 47.85 46.85 47.3 276,111 12.51 0.6
2017-11-02 49.55 49.6 46.55 46.95 515,855 12.42 0.6
2017-11-01 49.1 49.65 48.85 49.35 403,399 13.06 0.63
2017-10-31 48.9 49.25 48.3 48.7 466,121 12.88 0.62
2017-10-30 48.2 49.3 47.95 48.75 521,154 12.9 0.62
2017-10-27 48.8 49.3 47.35 48.15 403,782 13.23 0.62
2017-10-26 49 49.3 48.65 48.8 458,330 13.41 0.63
2017-10-25 49.4 50.1 48.55 48.75 383,769 13.39 0.63
2017-10-24 48.85 49.68 48.85 49.45 278,343 13.59 0.64
2017-10-23 48.55 48.9 48.2 48.85 201,873 13.42 0.63
2017-10-20 48.65 48.65 48.2 48.4 307,739 13.3 0.63
2017-10-19 48 48.3 47.25 48.25 258,839 13.26 0.63
2017-10-18 48.28 48.35 47.8 48.05 242,091 13.2 0.62
2017-10-17 47.75 48.15 47.4 48.05 162,001 13.2 0.62
2017-10-16 48.4 48.55 47.9 47.95 297,966 13.17 0.62
2017-10-13 48.55 48.7 48 48.15 349,046 13.23 0.62
Get more Data

Meritage Stock History Chart

View MTH PE ratio, PS ratio stocks charts and compare with peers.
MTH Chart
Note: Compare Meritage stock price history with the index and industry peers.

Meritage Stock Price History: Past 5 years

Max Stock Price54.95Nov 30,2017
Min Stock Price26.86Jan 21,2016
Avg Stock Price40.71

Meritage Historical PE ratio: Past 5 years

Max PE Ratio17.6Apr 24,2013
Min PE Ratio8.34Nov 03,2016
Avg PE Ratio11.84

Meritage Historical PS ratio: Past 5 years

Max PS Ratio1.45Apr 24,2013
Min PS Ratio0.41Nov 01,2016
Avg PS Ratio0.73

MTH Industry Peers

Company Price Change (%)
Mrv Engenharia (MRVNY)9.040 (0%)
Ryland (RYL)40.830.27 (0.67%)
Toll Brothers (TOL)46.240.44 (0.94%)
Lennar (LEN)58.430.23 (0.39%)
Taylor Morrison Home (TMHC)23.920.34 (1.4%)
Kb Home (KBH)30.190.39 (1.28%)
Calatlantic Group (CAA)53.120.41 (0.78%)

Meritage share price history helps an investor analyze a company's history and do Meritage stock analysis . Meritage stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. MTH stock saw an opening price of $46.25, and a closing price of $45.8 on Feb 22, 2018. Looking at Meritage stock history data, the P/S ratio was at a low of 0.41 on Nov 01, 2016.