NYSE - Nasdaq Real Time Price • USD
Meritage Homes Corporation (MTH)
As of 3:10 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 167.71 | 173.90 | 168.03 | 169.12 | 169.12 | 358,406 |
Apr 25, 2024 | 165.31 | 166.91 | 158.64 | 165.07 | 165.07 | 951,300 |
Apr 24, 2024 | 157.08 | 160.12 | 153.47 | 154.69 | 154.69 | 452,800 |
Apr 23, 2024 | 153.03 | 158.82 | 153.03 | 158.19 | 158.19 | 267,100 |
Apr 22, 2024 | 151.70 | 153.72 | 150.27 | 152.07 | 152.07 | 215,100 |
Apr 19, 2024 | 150.22 | 152.71 | 149.81 | 150.43 | 150.43 | 285,300 |
Apr 18, 2024 | 154.50 | 154.50 | 149.63 | 150.09 | 150.09 | 362,000 |
Apr 17, 2024 | 153.50 | 155.87 | 149.40 | 150.14 | 150.14 | 337,300 |
Apr 16, 2024 | 153.49 | 153.99 | 150.04 | 152.09 | 152.09 | 243,900 |
Apr 15, 2024 | 160.00 | 160.54 | 154.74 | 155.16 | 155.16 | 260,700 |
Apr 12, 2024 | 157.42 | 159.42 | 157.00 | 159.13 | 159.13 | 246,700 |
Apr 11, 2024 | 157.00 | 158.51 | 156.04 | 158.50 | 158.50 | 352,300 |
Apr 10, 2024 | 158.41 | 159.19 | 154.82 | 156.17 | 156.17 | 484,100 |
Apr 9, 2024 | 164.44 | 165.72 | 161.76 | 164.59 | 164.59 | 528,100 |
Apr 8, 2024 | 164.68 | 164.68 | 162.16 | 162.97 | 162.97 | 463,000 |
Apr 5, 2024 | 162.01 | 164.88 | 161.87 | 163.59 | 163.59 | 256,100 |
Apr 4, 2024 | 167.38 | 167.91 | 161.74 | 162.02 | 162.02 | 222,500 |
Apr 3, 2024 | 160.99 | 165.44 | 160.37 | 164.41 | 164.41 | 206,700 |
Apr 2, 2024 | 166.89 | 166.89 | 162.37 | 163.06 | 163.06 | 405,300 |
Apr 1, 2024 | 175.46 | 176.76 | 171.16 | 172.05 | 172.05 | 247,400 |
Mar 28, 2024 | 172.70 | 177.88 | 172.70 | 175.46 | 175.46 | 362,300 |
Mar 27, 2024 | 168.23 | 172.88 | 167.66 | 172.63 | 172.63 | 319,600 |
Mar 26, 2024 | 167.48 | 168.67 | 166.03 | 166.86 | 166.86 | 259,900 |
Mar 25, 2024 | 165.16 | 168.98 | 165.16 | 167.25 | 167.25 | 233,500 |
Mar 22, 2024 | 167.17 | 167.19 | 165.11 | 165.95 | 165.95 | 192,200 |
Mar 21, 2024 | 166.14 | 169.60 | 166.00 | 166.32 | 166.32 | 431,500 |
Mar 20, 2024 | 157.28 | 164.29 | 156.49 | 163.93 | 163.93 | 425,800 |
Mar 19, 2024 | 155.02 | 158.18 | 154.44 | 157.52 | 157.52 | 515,600 |
Mar 18, 2024 | 158.49 | 159.06 | 153.56 | 155.43 | 155.43 | 435,600 |
Mar 15, 2024 | 153.30 | 158.67 | 153.30 | 157.31 | 157.31 | 3,558,000 |
Mar 14, 2024 | 0.75 Dividend | |||||
Mar 14, 2024 | 158.28 | 159.60 | 152.71 | 154.47 | 154.47 | 605,400 |
Mar 13, 2024 | 160.56 | 163.65 | 160.43 | 161.25 | 160.50 | 394,400 |
Mar 12, 2024 | 157.51 | 160.73 | 155.14 | 159.92 | 159.18 | 404,200 |
Mar 11, 2024 | 159.42 | 160.33 | 156.03 | 157.79 | 157.06 | 362,200 |
Mar 8, 2024 | 160.90 | 162.30 | 158.04 | 159.84 | 159.10 | 359,800 |
Mar 7, 2024 | 158.16 | 162.69 | 158.16 | 159.38 | 158.64 | 361,800 |
Mar 6, 2024 | 155.89 | 156.80 | 153.40 | 156.69 | 155.96 | 370,900 |
Mar 5, 2024 | 156.67 | 158.76 | 153.69 | 154.45 | 153.73 | 393,600 |
Mar 4, 2024 | 160.02 | 161.41 | 156.59 | 157.00 | 156.27 | 325,800 |
Mar 1, 2024 | 157.56 | 159.78 | 155.54 | 159.61 | 158.87 | 405,900 |
Feb 29, 2024 | 157.40 | 158.69 | 156.43 | 157.66 | 156.93 | 436,500 |
Feb 28, 2024 | 155.11 | 156.32 | 154.62 | 155.34 | 154.62 | 303,600 |
Feb 27, 2024 | 158.01 | 158.70 | 154.63 | 156.20 | 155.47 | 334,100 |
Feb 26, 2024 | 158.43 | 158.51 | 156.42 | 156.56 | 155.83 | 310,000 |
Feb 23, 2024 | 156.72 | 158.88 | 153.52 | 156.92 | 156.19 | 529,500 |
Feb 22, 2024 | 152.77 | 154.19 | 151.74 | 153.18 | 152.47 | 296,100 |
Feb 21, 2024 | 152.15 | 154.47 | 151.46 | 152.79 | 152.08 | 370,400 |
Feb 20, 2024 | 148.18 | 151.06 | 147.77 | 150.63 | 149.93 | 370,200 |
Feb 16, 2024 | 153.02 | 153.64 | 150.35 | 150.45 | 149.75 | 370,300 |
Feb 15, 2024 | 156.51 | 157.63 | 154.84 | 156.53 | 155.80 | 239,600 |
Feb 14, 2024 | 154.30 | 156.03 | 151.83 | 155.13 | 154.41 | 307,800 |
Feb 13, 2024 | 152.59 | 155.52 | 150.63 | 151.82 | 151.11 | 493,500 |
Feb 12, 2024 | 155.65 | 161.57 | 155.51 | 160.87 | 160.12 | 421,000 |
Feb 9, 2024 | 154.23 | 155.92 | 152.93 | 154.42 | 153.70 | 318,900 |
Feb 8, 2024 | 153.92 | 154.86 | 152.13 | 154.55 | 153.83 | 441,100 |
Feb 7, 2024 | 153.95 | 155.91 | 152.29 | 153.43 | 152.72 | 369,800 |
Feb 6, 2024 | 151.73 | 153.13 | 149.55 | 152.63 | 151.92 | 530,500 |
Feb 5, 2024 | 148.22 | 154.20 | 148.10 | 151.69 | 150.98 | 857,300 |
Feb 2, 2024 | 150.08 | 153.20 | 148.34 | 150.62 | 149.92 | 731,900 |
Feb 1, 2024 | 165.37 | 165.83 | 151.01 | 153.56 | 152.85 | 1,139,600 |
Jan 31, 2024 | 168.13 | 170.50 | 165.18 | 165.61 | 164.84 | 295,700 |
Jan 30, 2024 | 167.45 | 170.33 | 166.99 | 168.35 | 167.57 | 209,300 |
Jan 29, 2024 | 166.75 | 168.07 | 165.41 | 167.37 | 166.59 | 300,400 |
Jan 26, 2024 | 166.28 | 168.34 | 164.74 | 165.43 | 164.66 | 260,000 |
Jan 25, 2024 | 166.39 | 166.48 | 164.26 | 166.11 | 165.34 | 462,400 |
Jan 24, 2024 | 169.03 | 169.06 | 162.16 | 163.02 | 162.26 | 437,400 |
Jan 23, 2024 | 173.78 | 175.00 | 165.89 | 166.86 | 166.08 | 494,900 |
Jan 22, 2024 | 173.90 | 179.69 | 173.64 | 176.50 | 175.68 | 478,800 |
Jan 19, 2024 | 172.45 | 174.49 | 170.26 | 174.01 | 173.20 | 164,600 |
Jan 18, 2024 | 172.20 | 172.58 | 169.52 | 171.99 | 171.19 | 195,500 |
Jan 17, 2024 | 167.91 | 169.35 | 167.00 | 168.50 | 167.72 | 171,100 |
Jan 16, 2024 | 170.21 | 171.26 | 169.23 | 170.22 | 169.43 | 245,400 |
Jan 12, 2024 | 176.43 | 176.43 | 170.52 | 171.93 | 171.13 | 130,100 |
Jan 11, 2024 | 171.83 | 175.06 | 170.77 | 174.75 | 173.94 | 320,200 |
Jan 10, 2024 | 170.84 | 174.40 | 170.81 | 173.71 | 172.90 | 211,700 |
Jan 9, 2024 | 167.47 | 169.83 | 167.12 | 169.77 | 168.98 | 211,300 |
Jan 8, 2024 | 168.96 | 171.69 | 168.83 | 170.09 | 169.30 | 214,700 |
Jan 5, 2024 | 165.60 | 170.00 | 164.11 | 167.91 | 167.13 | 231,100 |
Jan 4, 2024 | 167.49 | 168.63 | 166.13 | 166.31 | 165.54 | 220,200 |
Jan 3, 2024 | 168.00 | 169.37 | 165.07 | 166.83 | 166.05 | 280,900 |
Jan 2, 2024 | 171.27 | 172.25 | 169.00 | 170.76 | 169.97 | 320,200 |
Dec 29, 2023 | 174.50 | 175.89 | 173.59 | 174.20 | 173.39 | 149,600 |
Dec 28, 2023 | 175.13 | 176.59 | 174.61 | 175.35 | 174.53 | 168,700 |
Dec 27, 2023 | 176.17 | 177.78 | 175.09 | 176.57 | 175.75 | 181,400 |
Dec 26, 2023 | 174.33 | 176.28 | 173.82 | 175.56 | 174.74 | 168,700 |
Dec 22, 2023 | 174.90 | 175.88 | 172.60 | 173.52 | 172.71 | 293,900 |
Dec 21, 2023 | 175.87 | 175.87 | 172.32 | 174.40 | 173.59 | 231,300 |
Dec 20, 2023 | 174.87 | 176.69 | 171.22 | 171.27 | 170.47 | 400,500 |
Dec 19, 2023 | 174.22 | 176.87 | 172.96 | 174.74 | 173.93 | 371,600 |
Dec 18, 2023 | 171.22 | 172.21 | 168.71 | 171.13 | 170.33 | 384,500 |
Dec 15, 2023 | 176.47 | 177.20 | 172.51 | 173.03 | 172.23 | 1,947,800 |
Dec 14, 2023 | 0.27 Dividend | |||||
Dec 14, 2023 | 166.29 | 178.82 | 166.16 | 178.65 | 177.82 | 939,700 |
Dec 13, 2023 | 156.38 | 163.14 | 152.99 | 162.27 | 161.25 | 511,700 |
Dec 12, 2023 | 156.14 | 156.15 | 154.56 | 154.63 | 153.65 | 205,000 |
Dec 11, 2023 | 155.87 | 157.45 | 154.81 | 155.58 | 154.60 | 236,400 |
Dec 8, 2023 | 153.25 | 158.32 | 153.08 | 157.56 | 156.57 | 596,500 |
Dec 7, 2023 | 151.32 | 153.61 | 150.22 | 153.52 | 152.55 | 275,900 |
Dec 6, 2023 | 148.04 | 152.10 | 148.04 | 150.51 | 149.56 | 400,500 |
Dec 5, 2023 | 147.40 | 148.72 | 146.04 | 146.07 | 145.15 | 328,900 |
Dec 4, 2023 | 146.29 | 148.90 | 146.10 | 148.00 | 147.07 | 361,200 |
Dec 1, 2023 | 141.06 | 147.06 | 141.06 | 146.95 | 146.02 | 401,200 |
Nov 30, 2023 | 140.17 | 141.50 | 137.70 | 141.30 | 140.41 | 290,900 |
Nov 29, 2023 | 141.31 | 142.77 | 140.61 | 140.81 | 139.92 | 322,600 |
Nov 28, 2023 | 140.30 | 141.01 | 138.75 | 139.18 | 138.30 | 271,800 |
Nov 27, 2023 | 140.46 | 141.39 | 139.93 | 140.50 | 139.61 | 230,200 |
Nov 24, 2023 | 141.25 | 142.19 | 141.00 | 141.64 | 140.75 | 64,100 |
Nov 22, 2023 | 142.21 | 143.80 | 141.35 | 142.03 | 141.13 | 204,200 |
Nov 21, 2023 | 142.12 | 142.52 | 140.77 | 140.89 | 140.00 | 183,700 |
Nov 20, 2023 | 142.31 | 142.90 | 140.70 | 142.79 | 141.89 | 225,400 |
Nov 17, 2023 | 142.67 | 144.51 | 141.89 | 142.50 | 141.60 | 365,700 |
Nov 16, 2023 | 141.99 | 143.30 | 140.12 | 141.85 | 140.96 | 272,700 |
Nov 15, 2023 | 143.94 | 146.29 | 141.63 | 141.66 | 140.77 | 297,200 |
Nov 14, 2023 | 140.13 | 146.29 | 139.86 | 144.93 | 144.02 | 627,400 |
Nov 13, 2023 | 133.23 | 134.88 | 132.00 | 134.38 | 133.53 | 296,200 |
Nov 10, 2023 | 130.80 | 134.82 | 130.33 | 134.54 | 133.69 | 468,200 |
Nov 9, 2023 | 133.54 | 134.33 | 129.42 | 130.06 | 129.24 | 432,300 |
Nov 8, 2023 | 133.20 | 134.40 | 132.40 | 133.29 | 132.45 | 338,100 |
Nov 7, 2023 | 131.11 | 134.19 | 130.56 | 132.92 | 132.08 | 325,700 |
Nov 6, 2023 | 131.44 | 132.42 | 129.76 | 131.17 | 130.34 | 375,100 |
Nov 3, 2023 | 130.49 | 134.78 | 130.49 | 133.42 | 132.58 | 395,800 |
Nov 2, 2023 | 126.50 | 130.26 | 126.46 | 127.14 | 126.34 | 610,600 |
Nov 1, 2023 | 109.75 | 122.46 | 109.23 | 122.05 | 121.28 | 785,400 |
Oct 31, 2023 | 112.56 | 114.75 | 112.56 | 114.02 | 113.30 | 484,700 |
Oct 30, 2023 | 112.80 | 113.40 | 110.54 | 111.99 | 111.28 | 377,200 |
Oct 27, 2023 | 111.43 | 112.96 | 110.78 | 111.54 | 110.84 | 279,700 |
Oct 26, 2023 | 111.51 | 113.24 | 110.34 | 111.47 | 110.77 | 324,500 |
Oct 25, 2023 | 110.56 | 111.03 | 109.34 | 109.85 | 109.16 | 231,900 |
Oct 24, 2023 | 112.24 | 113.23 | 110.70 | 111.43 | 110.73 | 354,600 |
Oct 23, 2023 | 110.65 | 112.80 | 110.61 | 112.05 | 111.34 | 342,400 |
Oct 20, 2023 | 110.86 | 111.88 | 109.74 | 110.86 | 110.16 | 416,800 |
Oct 19, 2023 | 113.15 | 113.45 | 109.93 | 110.55 | 109.85 | 464,900 |
Oct 18, 2023 | 113.11 | 113.83 | 111.54 | 112.59 | 111.88 | 240,200 |
Oct 17, 2023 | 113.13 | 116.65 | 113.13 | 114.74 | 114.02 | 263,700 |
Oct 16, 2023 | 114.44 | 115.23 | 113.19 | 114.34 | 113.62 | 237,200 |
Oct 13, 2023 | 114.24 | 115.24 | 112.72 | 113.05 | 112.34 | 260,400 |
Oct 12, 2023 | 118.70 | 118.70 | 111.99 | 113.66 | 112.94 | 276,800 |
Oct 11, 2023 | 119.44 | 120.73 | 117.64 | 119.27 | 118.52 | 284,300 |
Oct 10, 2023 | 117.09 | 120.71 | 117.09 | 118.69 | 117.94 | 355,500 |
Oct 9, 2023 | 114.79 | 117.22 | 114.03 | 116.95 | 116.21 | 322,300 |
Oct 6, 2023 | 115.31 | 117.47 | 114.04 | 115.68 | 114.95 | 349,300 |
Oct 5, 2023 | 116.93 | 118.01 | 115.74 | 116.85 | 116.11 | 266,800 |
Oct 4, 2023 | 116.39 | 118.21 | 115.75 | 117.59 | 116.85 | 234,900 |
Oct 3, 2023 | 119.49 | 119.62 | 114.99 | 115.76 | 115.03 | 356,300 |
Oct 2, 2023 | 121.49 | 123.13 | 119.81 | 120.63 | 119.87 | 437,800 |
Sep 29, 2023 | 125.47 | 125.69 | 121.36 | 122.39 | 121.62 | 303,500 |
Sep 28, 2023 | 121.50 | 124.36 | 121.50 | 123.85 | 123.07 | 283,300 |
Sep 27, 2023 | 122.85 | 123.20 | 120.95 | 121.50 | 120.73 | 244,000 |
Sep 26, 2023 | 122.39 | 123.32 | 121.07 | 121.36 | 120.59 | 252,300 |
Sep 25, 2023 | 121.94 | 125.07 | 121.94 | 123.23 | 122.45 | 209,300 |
Sep 22, 2023 | 124.00 | 124.00 | 122.12 | 122.72 | 121.95 | 324,500 |
Sep 21, 2023 | 124.31 | 124.50 | 122.35 | 123.03 | 122.25 | 396,200 |
Sep 20, 2023 | 129.87 | 131.35 | 126.45 | 126.63 | 125.83 | 208,000 |
Sep 19, 2023 | 129.00 | 130.29 | 127.84 | 129.09 | 128.28 | 223,500 |
Sep 18, 2023 | 128.92 | 130.35 | 127.97 | 129.38 | 128.56 | 214,600 |
Sep 15, 2023 | 131.19 | 131.19 | 125.80 | 128.92 | 128.11 | 1,051,300 |
Sep 14, 2023 | 0.27 Dividend | |||||
Sep 14, 2023 | 131.36 | 133.15 | 130.41 | 132.95 | 132.11 | 317,500 |
Sep 13, 2023 | 133.07 | 133.94 | 129.32 | 130.18 | 129.09 | 349,200 |
Sep 12, 2023 | 133.79 | 136.11 | 132.11 | 132.81 | 131.70 | 310,400 |
Sep 11, 2023 | 134.61 | 137.07 | 133.66 | 134.00 | 132.88 | 210,300 |
Sep 8, 2023 | 134.96 | 135.85 | 133.34 | 133.41 | 132.29 | 305,900 |
Sep 7, 2023 | 132.80 | 135.73 | 132.80 | 135.08 | 133.95 | 464,900 |
Sep 6, 2023 | 133.62 | 135.05 | 132.36 | 133.50 | 132.38 | 407,500 |
Sep 5, 2023 | 139.72 | 140.20 | 132.54 | 132.65 | 131.54 | 378,600 |
Sep 1, 2023 | 139.90 | 141.81 | 138.93 | 141.15 | 139.97 | 202,300 |
Aug 31, 2023 | 137.49 | 139.65 | 137.49 | 139.04 | 137.88 | 243,900 |
Aug 30, 2023 | 135.27 | 139.69 | 135.22 | 138.58 | 137.42 | 200,200 |
Aug 29, 2023 | 132.93 | 136.18 | 132.04 | 136.02 | 134.88 | 279,100 |
Aug 28, 2023 | 134.24 | 134.51 | 132.23 | 133.63 | 132.51 | 196,900 |
Aug 25, 2023 | 136.02 | 136.02 | 130.11 | 133.09 | 131.98 | 216,300 |
Aug 24, 2023 | 137.42 | 138.50 | 135.14 | 135.33 | 134.20 | 160,400 |
Aug 23, 2023 | 135.82 | 138.88 | 135.14 | 137.84 | 136.69 | 229,900 |
Aug 22, 2023 | 134.34 | 136.00 | 133.67 | 135.32 | 134.19 | 255,100 |
Aug 21, 2023 | 134.84 | 135.00 | 131.01 | 133.64 | 132.52 | 298,200 |
Aug 18, 2023 | 133.50 | 136.29 | 132.99 | 134.82 | 133.69 | 421,900 |
Aug 17, 2023 | 143.57 | 144.35 | 134.24 | 134.78 | 133.65 | 349,600 |
Aug 16, 2023 | 145.69 | 147.27 | 142.31 | 142.45 | 141.26 | 241,100 |
Aug 15, 2023 | 146.11 | 148.21 | 144.26 | 146.49 | 145.26 | 143,800 |
Aug 14, 2023 | 143.35 | 145.94 | 142.84 | 145.36 | 144.14 | 177,500 |
Aug 11, 2023 | 145.07 | 147.06 | 144.13 | 144.40 | 143.19 | 340,500 |
Aug 10, 2023 | 148.79 | 150.07 | 143.84 | 145.61 | 144.39 | 248,100 |
Aug 9, 2023 | 148.36 | 148.73 | 146.53 | 147.44 | 146.21 | 160,100 |
Aug 8, 2023 | 147.38 | 149.27 | 145.88 | 149.24 | 147.99 | 221,700 |
Aug 7, 2023 | 147.29 | 150.00 | 147.29 | 149.22 | 147.97 | 186,100 |
Aug 4, 2023 | 145.87 | 148.30 | 144.14 | 147.71 | 146.47 | 227,600 |
Aug 3, 2023 | 147.47 | 147.76 | 143.38 | 144.58 | 143.37 | 347,100 |
Aug 2, 2023 | 147.47 | 148.53 | 145.26 | 148.01 | 146.77 | 282,300 |
Aug 1, 2023 | 149.92 | 151.23 | 148.10 | 149.25 | 148.00 | 316,100 |
Jul 31, 2023 | 151.15 | 152.12 | 147.79 | 148.95 | 147.70 | 485,800 |
Jul 28, 2023 | 147.34 | 152.55 | 141.73 | 150.49 | 149.23 | 978,200 |
Jul 27, 2023 | 141.66 | 143.64 | 138.00 | 138.40 | 137.24 | 423,900 |
Jul 26, 2023 | 142.62 | 144.06 | 138.76 | 140.68 | 139.50 | 374,200 |
Jul 25, 2023 | 140.98 | 145.08 | 140.98 | 143.38 | 142.18 | 333,400 |
Jul 24, 2023 | 140.41 | 142.62 | 139.58 | 141.40 | 140.22 | 212,100 |
Jul 21, 2023 | 139.22 | 141.09 | 139.16 | 140.51 | 139.33 | 298,600 |
Jul 20, 2023 | 147.79 | 147.79 | 136.39 | 138.10 | 136.94 | 592,400 |
Jul 19, 2023 | 145.96 | 146.73 | 143.69 | 146.29 | 145.07 | 353,800 |
Jul 18, 2023 | 146.92 | 148.74 | 145.46 | 146.26 | 145.04 | 226,100 |
Jul 17, 2023 | 145.39 | 146.64 | 144.15 | 145.91 | 144.69 | 272,500 |
Jul 14, 2023 | 145.05 | 146.06 | 143.24 | 145.85 | 144.63 | 321,900 |
Jul 13, 2023 | 143.00 | 145.55 | 142.55 | 144.36 | 143.15 | 311,800 |
Jul 12, 2023 | 140.19 | 142.81 | 139.40 | 142.36 | 141.17 | 218,900 |
Jul 11, 2023 | 137.16 | 138.39 | 136.00 | 137.92 | 136.77 | 252,000 |
Jul 10, 2023 | 132.42 | 137.28 | 132.42 | 137.22 | 136.07 | 322,900 |
Jul 7, 2023 | 131.60 | 134.42 | 130.86 | 132.75 | 131.64 | 368,500 |
Jul 6, 2023 | 135.20 | 135.28 | 129.09 | 130.96 | 129.86 | 481,800 |
Jul 5, 2023 | 141.11 | 141.11 | 136.97 | 137.23 | 136.08 | 362,600 |
Jul 3, 2023 | 142.69 | 143.22 | 139.63 | 141.10 | 139.92 | 125,700 |
Jun 30, 2023 | 141.94 | 142.69 | 140.27 | 142.27 | 141.08 | 280,200 |
Jun 29, 2023 | 139.37 | 140.53 | 137.74 | 140.39 | 139.22 | 291,600 |
Jun 28, 2023 | 139.18 | 141.18 | 138.42 | 139.29 | 138.12 | 383,600 |
Jun 27, 2023 | 134.96 | 140.55 | 134.96 | 139.58 | 138.41 | 322,200 |
Jun 26, 2023 | 137.62 | 139.58 | 135.10 | 135.14 | 134.01 | 331,200 |
Jun 23, 2023 | 134.78 | 138.00 | 134.78 | 137.06 | 135.91 | 740,200 |
Jun 22, 2023 | 134.63 | 135.49 | 132.73 | 135.03 | 133.90 | 487,000 |
Jun 21, 2023 | 131.96 | 135.66 | 131.95 | 135.16 | 134.03 | 452,400 |
Jun 20, 2023 | 130.86 | 133.73 | 130.66 | 132.89 | 131.78 | 466,500 |
Jun 16, 2023 | 132.37 | 132.43 | 129.18 | 130.33 | 129.24 | 722,800 |
Jun 15, 2023 | 130.41 | 130.96 | 128.51 | 130.82 | 129.73 | 290,600 |
Jun 14, 2023 | 0.27 Dividend | |||||
Jun 14, 2023 | 131.47 | 132.74 | 128.51 | 128.94 | 127.86 | 351,100 |
Jun 13, 2023 | 131.76 | 133.29 | 131.47 | 132.16 | 130.79 | 269,000 |
Jun 12, 2023 | 129.80 | 132.42 | 128.28 | 131.25 | 129.89 | 250,700 |
Jun 9, 2023 | 128.69 | 130.66 | 127.41 | 129.67 | 128.32 | 255,100 |
Jun 8, 2023 | 129.79 | 131.50 | 128.30 | 128.43 | 127.10 | 271,200 |
Jun 7, 2023 | 128.93 | 132.00 | 128.70 | 130.35 | 129.00 | 500,600 |
Jun 6, 2023 | 121.72 | 128.75 | 121.72 | 128.70 | 127.36 | 362,200 |
Jun 5, 2023 | 121.60 | 123.12 | 120.05 | 121.83 | 120.56 | 334,700 |
Jun 2, 2023 | 119.23 | 123.96 | 119.07 | 123.15 | 121.87 | 390,700 |
Jun 1, 2023 | 116.93 | 118.55 | 116.07 | 118.13 | 116.90 | 321,100 |
May 31, 2023 | 118.01 | 118.36 | 114.33 | 115.33 | 114.13 | 394,700 |
May 30, 2023 | 117.40 | 118.92 | 116.70 | 118.37 | 117.14 | 229,200 |
May 26, 2023 | 118.65 | 118.65 | 116.21 | 117.05 | 115.83 | 361,700 |
May 25, 2023 | 118.46 | 120.18 | 117.99 | 119.16 | 117.92 | 391,200 |
May 24, 2023 | 115.30 | 117.62 | 115.07 | 117.37 | 116.15 | 472,700 |
May 23, 2023 | 119.48 | 119.48 | 113.70 | 115.04 | 113.84 | 751,800 |
May 22, 2023 | 121.40 | 122.90 | 120.42 | 120.47 | 119.22 | 500,300 |
May 19, 2023 | 124.51 | 124.51 | 120.31 | 121.38 | 120.12 | 333,400 |
May 18, 2023 | 121.91 | 124.23 | 121.33 | 123.86 | 122.57 | 418,100 |
May 17, 2023 | 123.11 | 123.28 | 119.99 | 121.99 | 120.72 | 574,000 |
May 16, 2023 | 122.97 | 123.91 | 121.12 | 122.66 | 121.39 | 540,000 |
May 15, 2023 | 126.59 | 126.59 | 124.19 | 124.52 | 123.23 | 411,000 |
May 12, 2023 | 126.85 | 128.21 | 125.23 | 126.34 | 125.03 | 205,300 |
May 11, 2023 | 126.07 | 127.30 | 125.47 | 126.82 | 125.50 | 253,100 |
May 10, 2023 | 127.99 | 127.99 | 124.41 | 125.82 | 124.51 | 320,400 |
May 9, 2023 | 126.98 | 128.01 | 126.33 | 126.42 | 125.11 | 397,800 |
May 8, 2023 | 125.69 | 127.59 | 124.53 | 126.98 | 125.66 | 284,000 |
May 5, 2023 | 125.67 | 126.31 | 123.82 | 126.14 | 124.83 | 273,400 |
May 4, 2023 | 125.33 | 126.39 | 123.29 | 124.15 | 122.86 | 365,900 |
May 3, 2023 | 126.88 | 129.15 | 125.96 | 126.16 | 124.85 | 383,200 |
May 2, 2023 | 126.03 | 126.73 | 122.85 | 126.39 | 125.08 | 414,200 |
May 1, 2023 | 127.15 | 128.56 | 124.96 | 125.85 | 124.54 | 392,400 |
Apr 28, 2023 | 123.52 | 128.06 | 122.88 | 128.05 | 126.72 | 783,100 |
Apr 27, 2023 | 121.85 | 122.55 | 116.72 | 122.23 | 120.96 | 804,500 |
Apr 26, 2023 | 123.38 | 124.90 | 121.51 | 121.85 | 120.58 | 538,100 |
Related Tickers
CCS Century Communities, Inc.
78.89
+0.73%
MHO M/I Homes, Inc.
120.29
0.00%
TPH Tri Pointe Homes, Inc.
37.73
+2.47%
LGIH LGI Homes, Inc.
95.48
+0.63%
PHM PulteGroup, Inc.
113.95
+2.33%
TMHC Taylor Morrison Home Corporation
57.57
+2.29%
NVR NVR, Inc.
7,672.84
-0.68%
BZH Beazer Homes USA, Inc.
28.29
+2.91%
LEN Lennar Corporation
155.02
+1.46%
KBH KB Home
65.69
+2.21%