MERITAGE HOMES CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 165.1 USD | +6.71% |
|
+9.98% | -5.24% |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | |
|---|---|---|---|---|
| Last | 152.07 $ | 158.19 $ | 154.69 $ | 165.07 $ |
| Volume | 215 113 | 267 099 | 452 799 | 951 306 |
| Change | +1.09% | +4.02% | -2.21% | +6.71% |
| Opening | 151.70 | 153.03 | 157.08 | 165.31 |
| High | 153.72 | 158.82 | 160.12 | 166.91 |
| Low | 150.27 | 153.03 | 153.47 | 158.64 |
Performance
| 1 day | +6.71% | ||
| 1 week | +9.98% | ||
| Current month | -5.92% | ||
| 1 month | -1.30% | ||
| 3 months | -0.63% | ||
| 6 months | +50.27% | ||
| Current year | -5.24% | ||
| 1 year | +32.02% | ||
| 3 years | +75.70% | ||
| 5 years | +224.43% | ||
| 10 years | +331.44% |
Volumes
marketsDaily volume
951 306
Estimated daily volume
951 306
Avg. Volume 20 sessions
331 814
Daily volume ratio
2.87
Avg. Volume 20 sessions USD
54 772 536.98
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)
5 970 481 867
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)
5 868 918 588
Average Daily Capital Traded
0.92%
Highs and lows
1 week
150.27
166.91
1 month
149.40177.88
Current year
147.77179.69
1 year
109.23179.69
3 years
62.51179.69
5 years
25.24179.69
10 years
25.24179.69
Indicators
Moving average 5 days
156.09
Moving average 20 days
159.87
Moving average 50 days
158.63
Moving average 100 days
161.78
Price spread / (MMA5)
-5.44%
Price spread / (MMA20)
-3.15%
Price spread / (MMA50)
-3.90%
Price spread / (MMA100)
-1.99%
STIM
RSI 9 days
45.35
RSI 14 days
45.30
Sector Comparison - Residential Builders - Single Homes
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +6.71% | +9.98% | -5.24% | +32.02% | 5.97B | ||
| -0.86% | +0.20% | +2.52% | +37.64% | 42.12B | ||
| -0.94% | +0.30% | +10.35% | +34.24% | 24.47B | ||
| +0.05% | 0.00% | - | - | 4.73B | ||
| +1.80% | +6.35% | +4.01% | +39.21% | 3.53B | ||
| -1.74% | +8.67% | -12.67% | +83.82% | 3.34B | ||
| -1.51% | +13.52% | -5.88% | +103.40% | 914M | ||
| +9.34% | 0.00% | +101.05% | +223.23% | 301M | ||
| 0.00% | 0.00% | +3.33% | -3.73% | 240M | ||
| -3.08% | +3.11% | - | - | 229M | ||
| -1.75% | +7.84% | +24.30% | +7.04% | 176M | ||
| -0.85% | -0.43% | +18.97% | +32.19% | 172M | ||
| +2.38% | -4.78% | +3.26% | -7.32% | 95.78M | ||
| 0.00% | +0.99% | -7.27% | -0.24% | 75.02M | ||
| Average | +0.73% | +4.38% | +11.39% | +48.46% | ||
| Weighted average by Cap. | -0.22% | +1.77% | +4.09% | +39.31% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
a7ea74.pTJIp2BeGNg9_K94aWYzQou4NlLnY_qtMZt-QTnw5cE.8gs-9RhzKPVRsOcnCyBwAKbqA3-GCJblRvEOFl_G1YeXBibzCjNus0u92A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:01 pm | 165.1 | 93,953 | 568,408 |
| 03:59:59 pm | 165.4 | 1,554 | 474,455 |
| 03:59:59 pm | 165.4 | 144 | 472,901 |
| 03:59:59 pm | 165.2 | 407 | 472,757 |
| 03:59:59 pm | 165.1 | 100 | 472,350 |
| 03:59:59 pm | 165 | 300 | 472,250 |
| 03:59:59 pm | 165 | 5,900 | 471,950 |
| 03:59:59 pm | 165.1 | 200 | 466,050 |
| 03:59:59 pm | 165.1 | 200 | 465,850 |
| 03:59:59 pm | 165.1 | 227 | 465,650 |
Monthly variations
Annual change
| 2024 | -5.24% | ||
| 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
