Meritage Stock Price History, MTH Historical Prices

Add to My Stocks
$40 $1 (2.44%) MTH stock closing price Sep 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Meritage stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Meritage P/E ratio, and PS ratio. The stock price was at a 5 year high of 51.85 on 14 May, 2013 as seen from Meritage stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2040.9541.0539.9040.0026669210.990.52
2017-09-1941.1041.3540.8541.0024509511.260.53
2017-09-1840.6041.0040.3540.9016851811.240.53
2017-09-1540.8540.8540.0040.5031462411.130.52
2017-09-1440.2040.8539.8540.7520739811.200.53
2017-09-1340.5540.7539.8040.2020714811.040.52
2017-09-1240.1040.7239.7040.6525452211.170.53
2017-09-1140.0040.3039.3940.1022074611.020.52
2017-09-0839.0539.8038.9539.3515719210.810.51
2017-09-0739.6539.7038.8039.0523281610.730.51
2017-09-0640.3040.3039.4039.6519118410.890.51
2017-09-0540.9040.9539.6040.2026844411.040.52
2017-09-0140.8041.1540.6540.9024178911.240.53
2017-08-3140.1540.8540.0040.7028416211.180.53
2017-08-3039.6540.1539.5040.0023673110.990.52
2017-08-2940.3540.5039.3539.5570816810.870.51
2017-08-2841.8541.8540.1040.6538118211.170.53
2017-08-2541.6542.0041.1041.7520198911.470.54
2017-08-2441.2541.5040.8541.1024976411.290.53
2017-08-2341.8042.0041.1041.1024349711.290.53
2017-08-2242.3042.4041.6542.0531919011.550.54
2017-08-2142.0042.5041.8542.3022691511.620.55
2017-08-1842.1542.9042.0042.1031730411.570.54
2017-08-1743.4543.5042.4542.5528176311.690.55
2017-08-1643.2543.6542.9543.5514252111.960.56
2017-08-1543.1543.2542.7043.209009911.870.56
2017-08-1442.9043.3542.5543.1520483211.850.56
2017-08-1141.8543.0041.6142.6022856111.700.55
2017-08-1043.1543.4042.4542.4524958611.660.55
2017-08-0943.7044.1043.4043.5031187111.950.56
2017-08-0843.8544.4043.5044.1028837612.120.57
2017-08-0743.8543.9543.4043.9011888912.060.57
2017-08-0443.5044.4543.4543.8518467012.050.57
2017-08-0343.9044.3043.2543.5025087711.950.56
2017-08-0243.7544.4043.2044.0033472012.090.57
2017-08-0142.4044.0042.3043.5562936112.060.56
2017-07-3141.3041.7540.7040.7540919711.290.53
2017-07-2841.3041.7540.6541.2021016011.410.53
2017-07-2741.9541.9541.4541.5510595211.510.54
2017-07-2642.1042.2041.5041.8511895611.590.54
2017-07-2541.7542.4541.5042.0018862511.630.54
2017-07-2442.0042.1541.6041.6520303711.540.54
2017-07-2141.8042.3541.5042.1047143011.660.54
2017-07-2042.4542.5541.6041.6033668111.520.54
2017-07-1942.1042.6041.8542.4512789611.760.55
2017-07-1842.2542.4541.4041.9014577211.610.54
2017-07-1742.4542.7542.1042.409573511.750.55
2017-07-1442.2042.6042.2042.4510875311.760.55
2017-07-1342.3042.7041.9542.2517425511.700.55
2017-07-1242.6043.1042.0842.2010967811.690.55
2017-07-1142.7042.9541.8542.3522443811.730.55
2017-07-1042.6543.3042.4043.0521291111.930.56
2017-07-0741.6542.8041.6542.7013801611.830.55
2017-07-0641.8041.8040.9541.5518043811.510.54
2017-07-0542.0042.1541.4542.0512538711.650.54
2017-07-0342.5042.5042.0042.058463611.650.54
2017-06-3041.8542.6541.8542.2025193911.690.55
2017-06-2942.4042.4041.2041.7022725711.550.54
2017-06-2841.2542.4041.0542.4025811411.750.55
2017-06-2740.8541.1540.7041.0027591111.360.53
2017-06-2640.8541.1040.7540.9021359411.330.53
2017-06-2340.4541.1040.1540.6528147611.260.53
2017-06-2240.8540.8540.3540.4014753511.190.52
2017-06-2140.8041.1540.5040.8025100011.300.53
2017-06-2041.0041.5040.5540.7550946511.290.53
2017-06-1940.4041.1040.3540.7022313011.270.53
2017-06-1639.9540.5039.9040.2536468711.150.52
2017-06-1540.8541.3540.5040.5019978311.220.52
2017-06-1441.0041.7540.7041.2540269511.430.53
2017-06-1340.4541.0540.2540.9521048811.340.53
2017-06-1240.0540.9040.0040.3528467411.180.52
2017-06-0940.2540.5039.7540.1539305111.120.52
2017-06-0840.4040.8539.9040.1032780911.110.52
2017-06-0740.3040.6040.0040.3524917411.180.52
2017-06-0640.2540.6539.9040.1523154711.120.52
2017-06-0541.1041.1040.3040.5017969911.220.52
2017-06-0240.5541.3040.5541.1025549211.390.53
2017-06-0140.0540.6039.8040.5517561011.230.52
2017-05-3140.6040.6039.5039.9022133611.050.52
2017-05-3040.3540.6539.9040.4523180411.210.52
2017-05-290.000.000.0040.350N/AN/A
2017-05-2640.3540.5540.1540.3513978811.180.52
2017-05-2540.9041.0540.2540.5018141311.220.52
2017-05-2440.1540.8539.9040.6527729411.260.53
2017-05-2341.2041.4040.1840.2521016911.150.52
2017-05-2240.7041.7039.8040.8532053011.320.53
2017-05-1939.8540.7539.8540.6028640611.250.53
2017-05-1839.3540.0339.1539.8015629711.030.51
2017-05-1740.2040.7539.2339.4039409710.910.51
Get more Data

Meritage Stock 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 Historical Prices: Past 5 years

Max Stock Price 51.85 May 10,2013
Min Stock Price 26.86 Jan 21,2016
Avg Stock Price 39.84

Meritage Historical PE ratio: Past 5 years

Max PE Ratio 17.6 Apr 24,2013
Min PE Ratio 8.34 Nov 03,2016
Avg PE Ratio 11.75

Meritage Historical PS ratio: Past 5 years

Max PS Ratio 1.46 Sep 21,2012
Min PS Ratio 0.41 Nov 01,2016
Avg PS Ratio 0.79

MTH Industry Peers

Company Price Change (%)
Kb Home (KBH)20.710.57 (2.68%)
Mdc Holdings (MDC)31.620.42 (1.31%)
Hovnanian Enterprises (HOV)1.720.04 (2.27%)
Lgi Homes (LGIH)45.920.75 (1.61%)
Toll Brothers (TOL)39.740.46 (1.14%)
Lennar (LEN)50.461.35 (2.61%)
Taylor Morrison Home (TMHC)20.860.43 (2.02%)

Meritage historical quotes helps an investor analyze a company's history and do Meritage stock analysis . The price movement is easily depicted in the Meritage stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. MTH saw a high of 41.05, and a low of 39.9 on last trading day. Meritage historical P/S ratio was at a high of 1.46 on 21 Sep, 2012 and a low of 0.08 on 18 Jan, 2008. .