MERITAGE HOMES CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 182.6 USD | -0.22% |
|
+1.39% | +4.82% |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-15 | 2024-05-16 | 2024-05-17 | 2024-05-20 | |
|---|---|---|---|---|
| Last | 188.13 $ | 183.03 $ | 183 $ | 182.59 $ |
| Volume | 481 863 | 536 435 | 247 877 | 232 627 |
| Change | +3.48% | -2.71% | -0.02% | -0.22% |
| Opening | 186.03 | 187.00 | 183.75 | 183.02 |
| High | 189.96 | 187.83 | 183.75 | 184.98 |
| Low | 185.34 | 182.93 | 181.58 | 182.38 |
Performance
| 1 day | -0.22% | ||
| 1 week | +1.39% | ||
| Current month | +10.17% | ||
| 1 month | +21.38% | ||
| 3 months | +21.22% | ||
| 6 months | +27.87% | ||
| Current year | +4.82% | ||
| 1 year | +50.43% | ||
| 3 years | +69.77% | ||
| 5 years | +261.28% | ||
| 10 years | +380.75% |
Volumes
marketsDaily volume
232 658
Estimated daily volume
232 658
Avg. Volume 20 sessions
438 560
Daily volume ratio
0.53
Avg. Volume 20 sessions USD
80 076 670.40
Record volume 1
5 126 494
Record volume 2
4 376 926
Record volume 3
4 119 122
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
6 646 379 562
Net sales (USD)
6 113 013 000
Number of employees
1 838
Sales / Employee (USD)
3 325 905
Free-Float
97.89 %
Free-Float capitalization (USD)
6 506 403 960
Average Daily Capital Traded
1.2%
Highs and lows
1 week
181.58
189.96
1 month
150.27189.96
Current year
147.77189.96
1 year
109.23189.96
3 years
62.51189.96
5 years
25.24189.96
10 years
25.24189.96
Indicators
Moving average 5 days
183.21
Moving average 20 days
173.27
Moving average 50 days
165.83
Moving average 100 days
164.21
Price spread / (MMA5)
+0.34%
Price spread / (MMA20)
-5.11%
Price spread / (MMA50)
-9.18%
Price spread / (MMA100)
-10.06%
STIM
RSI 9 days
65.07
RSI 14 days
64.34
Sector Comparison - Residential Builders - Single Homes
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.22% | +1.39% | +4.82% | +50.43% | 6.65B | ||
| +0.11% | +1.59% | +9.68% | +31.32% | 24.03B | ||
| -0.60% | +0.38% | +12.26% | +31.07% | 3.79B | ||
| +1.23% | +6.17% | -5.02% | +82.01% | 3.59B | ||
| -0.21% | +1.64% | +10.38% | +88.79% | 1.05B | ||
| -0.86% | -0.86% | +93.93% | +211.78% | 295M | ||
| -3.72% | -3.03% | - | - | 262M | ||
| 0.00% | 0.00% | +3.33% | -3.73% | 239M | ||
| -0.35% | +7.63% | +21.29% | -11.88% | 177M | ||
| +1.75% | +5.43% | +19.49% | +39.10% | 171M | ||
| +0.38% | +0.66% | +2.02% | -4.32% | 93.24M | ||
| -0.12% | 0.00% | -5.11% | -0.24% | 76.35M | ||
| Average | -0.22% | +1.21% | +15.19% | +46.76% | ||
| Weighted average by Cap. | +0.05% | +1.84% | +8.45% | +41.31% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
ec82dd058879d0e7.j3qDOc6wu3JuJHv8z2FjpXakgpERWbnm-DbdiamvApU._DDNf4zF7QddUSjMv1lW4ELH7eFOINONi0Ke3dDKYPLoF81b9tGLOQJxPg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 182.6 | 41,281 | 133,713 |
| 03:59:59 pm | 182.6 | 200 | 92,432 |
| 03:59:57 pm | 182.8 | 100 | 92,232 |
| 03:59:57 pm | 182.8 | 100 | 92,132 |
| 03:59:55 pm | 182.6 | 100 | 92,032 |
| 03:59:55 pm | 182.6 | 100 | 91,932 |
| 03:59:54 pm | 182.6 | 100 | 91,832 |
| 03:59:54 pm | 182.6 | 100 | 91,732 |
| 03:59:50 pm | 182.7 | 100 | 91,632 |
| 03:59:49 pm | 182.8 | 106 | 91,532 |
Monthly variations
Annual change
| 2024 | +4.82% | ||
| 2023 | +88.94% | ||
| 2022 | -24.46% | ||
| 2021 | +47.38% | ||
| 2020 | +35.53% | ||
| 2019 | +66.42% | ||
| 2018 | -28.28% | ||
| 2017 | +47.13% | ||
| 2016 | +2.38% | ||
| 2015 | -5.56% | ||
| 2014 | -25.01% | ||
| 2013 | +28.49% | ||
| 2012 | +61.06% | ||
| 2011 | +4.46% | ||
| 2010 | +14.85% | ||
| 2009 | +58.83% | ||
| 2008 | -16.47% | ||
| 2007 | -69.47% | ||
| 2006 | -24.16% | ||
| 2005 | +11.66% | ||
| 2004 | +69.96% | ||
| 2003 | +97.06% | ||
| 2002 | +31.19% | ||
| 2001 | +37.72% | ||
| 2000 | +242.53% | ||
| 1999 | -10.77% | ||
| 1998 | -0.51% | ||
| 1997 | +63.33% | ||
| 1996 | +66.67% | ||
| 1995 | +50.00% | ||
| 1994 | -20.00% | ||
| 1993 | -47.37% | ||
| 1992 | -66.67% | ||
| 1991 | +62.86% | ||
| 1990 | +34.62% | ||
| 1989 | -58.73% | ||
| 1988 | -21.25% |
- Stock Market
- Equities
- MTH Stock
- Quotes Meritage Homes Corporation