Meritage Stock Price History, MTH Historical Prices

Add to My Stocks
$44.4 $0.95 (2.09%) MTH stock closing price Jun 18, 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
2018-06-18 45 45.5 44.05 44.4 344,345 11.27 0.55
2018-06-15 45.8 46.25 45 45.35 611,198 11.51 0.56
2018-06-14 46.05 46.3 45.1 46 445,315 11.68 0.57
2018-06-13 48.3 48.3 45.4 45.9 484,325 11.65 0.56
2018-06-12 48.15 48.7 47.95 48.5 310,047 12.31 0.6
2018-06-11 48.4 48.65 47.85 48.1 626,563 12.21 0.59
2018-06-08 47.05 48.65 47.05 48.15 490,033 12.22 0.59
2018-06-07 46.6 47.2 46.2 47.1 375,793 11.95 0.58
2018-06-06 46 46.5 44.95 46.4 173,939 11.78 0.57
2018-06-05 45.65 46.25 45.65 46 180,277 11.68 0.57
2018-06-04 45.6 46.2 45.6 45.9 200,617 11.65 0.56
2018-06-01 45.65 45.85 45.15 45.35 342,016 11.51 0.56
2018-05-31 46 46 45.05 45.25 254,570 11.49 0.56
2018-05-30 46.8 47.15 45.6 45.85 471,014 11.64 0.56
2018-05-29 45.4 46.7 44.91 46.45 414,370 11.79 0.57
2018-05-25 44.2 46.05 44.1 45.9 335,306 11.65 0.56
2018-05-24 44.4 45 43.9 44.55 276,756 11.31 0.55
2018-05-23 43.65 44.95 43.3 44.6 306,705 11.32 0.55
2018-05-22 44.9 44.9 43.75 43.8 208,249 11.12 0.54
2018-05-21 45.1 45.5 44.88 45.3 318,548 11.5 0.56
2018-05-18 43.7 45.05 43.45 44.8 345,500 11.37 0.55
2018-05-17 42.4 43.9 42.4 43.7 289,540 11.09 0.54
2018-05-16 41.9 42.8 41.45 42.55 505,036 10.8 0.52
2018-05-15 43.85 43.85 41.75 42 326,984 10.66 0.52
2018-05-14 45.15 45.45 44.05 44.25 369,268 11.23 0.54
2018-05-11 44.3 44.9 43.95 44.15 292,983 11.21 0.54
2018-05-10 44.6 45.05 44.1 44.3 192,931 11.24 0.54
2018-05-09 46.25 46.35 44.15 44.45 350,019 11.28 0.55
2018-05-08 46.2 46.7 45.65 46.25 206,887 11.74 0.57
2018-05-07 46.55 46.7 45.75 46.25 358,215 11.74 0.57
2018-05-04 45.65 46.73 45.25 46.45 276,014 11.79 0.57
2018-05-03 44.75 45.85 44.7 45.7 280,199 11.6 0.56
2018-05-02 45.15 45.6 44.5 44.9 379,531 11.4 0.55
2018-05-01 44.25 45.2 43.75 45.2 388,599 11.47 0.56
2018-04-30 46.55 46.65 44.35 44.5 276,074 11.29 0.55
2018-04-27 46.05 46.9 45.8 46.55 304,925 11.82 0.57
2018-04-26 45.1 46.53 43.5 45.8 990,883 11.62 0.56
2018-04-25 42.8 43.7 42.45 43.45 424,730 12.67 0.54
2018-04-24 43.45 44.05 42.4 42.8 300,020 12.48 0.53
2018-04-23 42.9 43.5 42.5 43 265,789 12.54 0.54
2018-04-20 43.65 44.15 42.7 42.75 351,387 12.46 0.53
2018-04-19 45.6 45.6 43.15 43.65 309,040 12.73 0.55
2018-04-18 45.9 46.2 45.63 45.85 250,543 13.37 0.57
2018-04-17 45.7 45.9 45.3 45.65 252,126 13.31 0.57
2018-04-16 45.2 45.75 44.75 45.3 196,718 13.21 0.57
2018-04-13 45.15 45.2 44.2 44.8 350,594 13.06 0.56
2018-04-12 45.5 45.5 44.53 44.8 156,359 13.06 0.56
2018-04-11 45.5 46.2 45.15 45.35 188,782 13.22 0.57
2018-04-10 45.9 46.23 45.28 45.9 647,405 13.38 0.57
2018-04-09 46.3 46.3 45.05 45.05 319,038 13.13 0.56
2018-04-06 46.65 47.33 45.35 46 271,546 13.41 0.57
2018-04-05 46.25 47.25 45.9 47.15 377,771 13.75 0.59
2018-04-04 43.4 46.23 43.3 45.95 478,780 13.4 0.57
2018-04-03 43.4 44.08 42.6 43.9 263,236 12.8 0.55
2018-04-02 44.95 44.95 42.3 43.05 443,898 12.55 0.54
2018-03-30 0 0 0 45.25 0 - -
2018-03-29 44.8 45.35 44.5 45.25 448,949 13.19 0.57
2018-03-28 45.45 45.75 44.3 44.55 547,240 12.99 0.56
2018-03-27 46.2 46.55 45.25 45.6 790,442 13.29 0.57
2018-03-26 45.6 46.2 44.8 46.15 328,728 13.46 0.58
2018-03-23 45.65 46.35 44.86 44.9 305,010 13.09 0.56
2018-03-22 45.5 46.55 45.15 45.2 413,164 13.18 0.56
2018-03-21 45.1 46.5 44.6 46.35 377,291 13.51 0.58
2018-03-20 45.5 45.73 44.65 45 230,192 13.12 0.56
2018-03-19 44.85 45.08 44.15 45 317,135 13.12 0.56
2018-03-16 44.6 45.3 44.2 45.1 647,899 13.15 0.56
2018-03-15 45.45 45.45 44.05 44.45 433,743 12.96 0.56
2018-03-14 46.6 46.6 45.1 45.2 266,019 13.18 0.56
2018-03-13 45.9 46.75 45.7 46.3 531,057 13.5 0.58
2018-03-12 45.4 45.8 45.15 45.5 593,641 13.27 0.57
2018-03-09 44.45 45.4 43.8 45.35 292,033 13.22 0.57
2018-03-08 45 45.15 43.55 44 458,368 12.83 0.55
2018-03-07 44.75 45.75 44.45 44.75 677,605 13.05 0.56
2018-03-06 43.8 44.75 43.25 44.75 519,135 13.05 0.56
2018-03-05 43.4 43.95 42.95 43.55 630,042 12.7 0.54
2018-03-02 42.75 43.6 42.6 43.25 1,568,647 12.61 0.54
2018-03-01 42.6 43.72 42.6 43.2 514,233 12.6 0.54
2018-02-28 44.8 44.85 41.9 42.4 833,464 12.36 0.53
2018-02-27 45.7 46.36 44.7 44.8 434,967 13.06 0.56
2018-02-26 45.45 45.8 44.85 45.55 189,301 13.28 0.57
2018-02-23 46 46 44.8 45.15 220,388 13.16 0.56
2018-02-22 46.25 46.55 45.68 45.8 398,481 13.35 0.57
2018-02-21 46.4 47.5 46.05 46.1 259,966 13.44 0.58
2018-02-20 47.05 47.15 45.95 46.25 233,376 13.48 0.58
2018-02-19 0 0 0 47.2 0 - -
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 46.35 330,621 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
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 Price40.64

Meritage Historical PE ratio: Past 5 years

Max PE Ratio15.23Feb 26,2014
Min PE Ratio8.34Nov 03,2016
Avg PE Ratio11.64

Meritage Historical PS ratio: Past 5 years

Max PS Ratio1.27Jul 23,2013
Min PS Ratio0.41Nov 01,2016
Avg PS Ratio0.68

MTH Industry Peers

Company Price Change (%)
Kb Home (KBH)25.670.41 (1.57%)
Ryland (RYL)40.830.27 (0.67%)
Toll Brothers (TOL)37.780.92 (2.38%)
Lennar (LEN)51.970.85 (1.61%)
Taylor Morrison Home (TMHC)210.31 (1.45%)
Kb Home (KBH)25.670.41 (1.57%)
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 $45, and a closing price of $44.4 on Jun 18, 2018. Looking at Meritage stock history data, the P/S ratio was at a low of 0.41 on Nov 01, 2016.