Meritage Homes - 36 Year Stock Price History | MTH
Historical daily share price chart and data for Meritage Homes since 1988 adjusted for splits and dividends. The latest closing stock price for Meritage Homes as of November 05, 2024 is 190.79.
- The all-time high Meritage Homes stock closing price was 213.69 on September 19, 2024.
- The Meritage Homes 52-week high stock price is 213.98, which is 12.2% above the current share price.
- The Meritage Homes 52-week low stock price is 130.33, which is 31.7% below the current share price.
- The average Meritage Homes stock price for the last 52 weeks is 172.64.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Meritage Homes Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
174.3659 |
168.5284 |
213.6900 |
148.4838 |
190.7900 |
10.97% |
| 2023 |
125.0176 |
91.3316 |
176.3153 |
91.3316 |
171.9234 |
90.49% |
| 2022 |
82.9943 |
116.1272 |
116.9691 |
63.5993 |
90.2548 |
-24.46% |
| 2021 |
98.5993 |
80.3679 |
119.4848 |
78.4688 |
119.4848 |
47.38% |
| 2020 |
76.0806 |
60.1927 |
112.5836 |
26.7143 |
81.0727 |
35.53% |
| 2019 |
55.0856 |
36.8850 |
74.7686 |
36.4543 |
59.8207 |
66.42% |
| 2018 |
42.3550 |
51.3924 |
53.0076 |
31.6773 |
35.9453 |
-28.28% |
| 2017 |
40.8510 |
34.7021 |
53.7907 |
33.0380 |
50.1198 |
47.13% |
| 2016 |
34.0595 |
32.1863 |
39.6945 |
26.2933 |
34.0658 |
2.38% |
| 2015 |
40.4174 |
34.9175 |
48.6417 |
31.2661 |
33.2729 |
-5.56% |
| 2014 |
39.7637 |
46.1944 |
48.2893 |
32.0786 |
35.2307 |
-25.01% |
| 2013 |
42.9959 |
37.3353 |
50.7561 |
37.3353 |
46.9775 |
28.49% |
| 2012 |
31.5218 |
23.2783 |
41.3586 |
23.2098 |
36.5620 |
61.06% |
| 2011 |
21.0590 |
22.4854 |
26.7632 |
13.9396 |
22.7008 |
4.46% |
| 2010 |
19.5735 |
19.4214 |
24.5705 |
15.1828 |
21.7316 |
14.85% |
| 2009 |
17.0320 |
11.7566 |
23.3958 |
8.6437 |
18.9222 |
58.83% |
| 2008 |
16.1372 |
13.4012 |
26.6262 |
6.3531 |
11.9132 |
-16.47% |
| 2007 |
26.1654 |
44.0996 |
45.2449 |
12.3831 |
14.2626 |
-69.47% |
| 2006 |
49.3789 |
62.1897 |
66.4088 |
34.5944 |
46.7132 |
-24.16% |
| 2005 |
69.0224 |
54.7402 |
93.7299 |
52.6650 |
61.5926 |
11.66% |
| 2004 |
36.4364 |
31.7997 |
55.3080 |
29.2692 |
55.1612 |
69.96% |
| 2003 |
22.4232 |
17.2972 |
33.9679 |
14.3165 |
32.4555 |
97.06% |
| 2002 |
17.2075 |
12.5006 |
22.9430 |
11.4532 |
16.4700 |
31.19% |
| 2001 |
10.2765 |
8.9325 |
14.5269 |
6.5097 |
12.5544 |
37.72% |
| 2000 |
3.8502 |
2.5084 |
9.3143 |
2.1732 |
9.1160 |
242.37% |
| 1999 |
2.8116 |
2.9430 |
3.6590 |
2.3180 |
2.6626 |
-6.34% |
| 1998 |
3.5889 |
2.9510 |
4.5264 |
2.1996 |
2.8428 |
2.23% |
| 1997 |
2.0772 |
1.6457 |
3.3482 |
0.9943 |
2.7807 |
63.33% |
| 1996 |
1.4161 |
1.0129 |
1.9381 |
0.9252 |
1.7025 |
68.08% |
| 1995 |
1.0464 |
0.7415 |
1.3241 |
0.7415 |
1.0129 |
52.98% |
| 1994 |
0.8036 |
0.9757 |
0.9757 |
0.6504 |
0.6621 |
-18.57% |
| 1993 |
0.9661 |
1.5942 |
1.5942 |
0.5165 |
0.8131 |
-46.20% |
| 1992 |
2.6537 |
4.0291 |
4.3169 |
1.1160 |
1.5113 |
-63.12% |
| 1991 |
4.2564 |
2.0179 |
5.8559 |
2.0179 |
4.0982 |
97.51% |
| 1990 |
1.2523 |
1.2056 |
2.0749 |
0.7864 |
2.0749 |
72.11% |
| 1989 |
1.4176 |
2.5841 |
2.5841 |
0.8075 |
1.2056 |
-52.57% |
| Sector |
Industry |
Market Cap |
Revenue |
| Construction |
Building - Residential and Commercial |
$6.903B |
$6.138B |
|
Meritage Homes Corp. is one of the leading designers and builders of single-family homes. The company primarily engages in building and selling single-family homes for entry-level, first-time, move-up, luxury and active adult buyers in historically high-growth regions of the U.S. It acquired the homebuilding operations of its predecessor company through a merger. It operates as a holding company and has no independent assets or operations. Meritage operates through 2 principal business segments: Homebuilding and Financial Services. The Homebuilding segment engages in acquiring and developing land, constructing homes, marketing and selling these constructed homes, and providing warranty and customer services in West, Central and East, across Arizona, California, Colorado, Texas, Florida, Georgia, N. Carolina, S. Carolina, and Tennessee. It also operates Carefree Title Agency, Inc. The company's Financial Services segment includes revenues and expenses from Carefree Title.
|
