Meritage Homes Corp (MTH)
188.45
+6.64
(+3.65%)
USD |
NYSE |
May 15, 14:39
Meritage Homes Price: 188.45 for May 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 14, 2024 | 182.27 | 182.27 | 180.31 | 181.81 | 211378.0 |
| May 13, 2024 | 181.56 | 182.73 | 179.77 | 180.09 | 231182.0 |
| May 10, 2024 | 181.00 | 181.98 | 179.95 | 180.28 | 281964.0 |
| May 09, 2024 | 180.64 | 182.40 | 179.50 | 181.04 | 311247.0 |
| May 08, 2024 | 179.00 | 181.96 | 178.53 | 180.72 | 604164.0 |
| May 07, 2024 | 176.60 | 183.78 | 176.60 | 180.58 | 1.277M |
| May 06, 2024 | 172.50 | 176.25 | 172.02 | 175.32 | 828337.0 |
| May 03, 2024 | 178.34 | 183.25 | 175.87 | 177.04 | 312157.0 |
| May 02, 2024 | 169.40 | 173.23 | 166.11 | 173.12 | 380397.0 |
| May 01, 2024 | 165.49 | 170.22 | 164.32 | 166.55 | 273349.0 |
| Apr 30, 2024 | 167.06 | 168.34 | 165.61 | 165.74 | 270295.0 |
| Apr 29, 2024 | 170.92 | 172.79 | 167.24 | 169.35 | 331050.0 |
| Apr 26, 2024 | 167.71 | 174.26 | 167.66 | 169.48 | 593929.0 |
| Apr 25, 2024 | 165.31 | 166.90 | 158.64 | 165.07 | 951306.0 |
| Apr 24, 2024 | 157.08 | 160.12 | 153.47 | 154.69 | 452799.0 |
| Apr 23, 2024 | 153.03 | 158.82 | 153.03 | 158.19 | 267099.0 |
| Apr 22, 2024 | 151.70 | 153.72 | 150.27 | 152.07 | 215113.0 |
| Apr 19, 2024 | 150.22 | 152.71 | 149.80 | 150.43 | 285324.0 |
| Apr 18, 2024 | 154.50 | 154.50 | 149.63 | 150.09 | 361995.0 |
| Apr 17, 2024 | 153.50 | 155.87 | 149.40 | 150.14 | 337310.0 |
| Apr 16, 2024 | 153.49 | 153.99 | 150.04 | 152.09 | 243897.0 |
| Apr 15, 2024 | 160.00 | 160.54 | 154.74 | 155.16 | 260699.0 |
| Apr 12, 2024 | 157.42 | 159.42 | 157.00 | 159.13 | 246717.0 |
| Apr 11, 2024 | 157.00 | 158.51 | 156.04 | 158.50 | 352338.0 |
| Apr 10, 2024 | 158.41 | 159.19 | 154.82 | 156.17 | 484126.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.29
Minimum
Mar 18 2020
188.45
Maximum
May 15 2024
98.02
Average
93.41
Median
Price Benchmarks
| D.R. Horton Inc | 156.28 |
| Lennar Corp | 169.75 |
| Century Communities Inc | 89.77 |
| PulteGroup Inc | 121.70 |
| KB Home | 74.13 |
Price Related Metrics
| PE Ratio | 8.790 |
| PS Ratio | 1.103 |
| Price to Book Value | 1.450 |
| Price to Free Cash Flow | 25.13 |
| Earnings Yield | 11.38% |
| Market Cap | 6.844B |
| Operating PE Ratio | 7.181 |
| Normalized PE Ratio | 8.782 |