MERITAGE HOMES CORPORATION

(MTH)
  Report
Delayed Nyse  -  05/27 04:00:01 pm EDT
85.77 USD   +1.38%
05/25MERITAGE HOMES CORP : Other Events, Financial Statements and Exhibits (form 8-K)
AQ
05/19MERITAGE HOMES CORP : Submission of Matters to a Vote of Security Holders, Financial Statements and Exhibits (form 8-K)
AQ
05/19Meritage Homes to Build Homes for Three Military Families in Houston, Nashville, Tucson
MT
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 27/05 16:00:01
05/20/2022 05/23/2022 05/24/2022 05/25/2022 05/26/2022 Date
81.93(c) 79.38(c) 78.19(c) 81.64(c) 84.6(c) Last
+0.87% -3.11% -1.50% +4.41% +3.63% Change
340 158 306 551 586 879 384 470 365 707 Volume
82.05 82.27 78.72 78.07 84.05 Open
82.41 82.5 78.92 81.955 85.67 High
78.71 79.09 75.535 78.07 82.66 Low
Performance
1 day 1.38%
5 days 4.16%
1 week 4.69%
Current month 3.90%
1 month 8.24%
3 months -12.25%
6 months -25.65%
Current year -29.73%
1 year -20.86%
3 years 67.00%
5 years 112.6%
10 years 186.2%
Volumes Nyse
Daily volume 233 017
Estimated daily volume 233 017
Avg. Volume 20 sessions 423 046
Daily volume ratio 0.55
Avg. Volume 20 sessions USD 36 284 625.40
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 5 126 494
Record volume 2 4 376 926
Record volume 3 4 119 122
Basic data
Number of securities 36 695 100
Capitalization USD 3 104 405 460
Free-Float 98.1%
Free-Float capitalization USD 3 086 632 265
Highs and lowsPrice 
1 week 75.54
85.91
1 month 75.54
89.50
Current year 75.54
123.30
1 year 75.54
125.01
3 years 25.24
125.01
5 years 25.24
125.01
10 years 25.02
125.01
Indicators
Moving average 5 days (MMA5) 81.15
Moving average 20 days (MMA20) 82.35
Moving average 50 days (MMA50) 82.81
Moving average 100 days (MMA100) 91.19
Price spread / (MMA5) -5.39%
Price spread / (MMA20) -3.99%
Price spread / (MMA50) -3.45%
Price spread / (MMA100) 6.32%
RSI 9 days 57.74
RSI 14 days 54.09
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
MERITAGE HOMES CORPORATION1.38%4.16%-29.73%-20.86%67.00%3 104
LENNAR CORPORATION2.86%8.59%-30.12%-17.97%56.37%22 838
NVR, INC.2.71%4.68%-24.39%-8.10%36.52%14 303
M.D.C. HOLDINGS, INC.2.16%2.38%-31.38%-34.37%27.82%2 669
TRI POINTE HOMES, INC.0.14%5.15%-23.16%-10.56%62.47%2 214
M/I HOMES, INC.1.52%2.81%-24.69%-33.34%65.07%1 305
INVERSIONES CENTENARIO S.A.A.0.00%0.00%2.94%-31.60%-41.67%333
HOVNANIAN ENTERPRISES, INC.6.60%13.26%-60.40%-64.98%349.29%298
HEXAOM-0.71%-2.44%-24.32%-35.63%-24.53%207
HUSCOMPAGNIET A/S-1.44%-3.71%-36.49%-38.26%--.--%195
FIRST JUKEN CO., LTD.0.54%1.56%-8.33%-9.01%-3.22%121
AVANTIA CO.,LTD.1.07%1.20%-3.63%-3.52%-5.56%94
RNI NEGÓCIOS IMOBILIÁRIOS S.A.0.00%-2.50%-23.92%-29.00%63.37%68
AGRATIO URBAN DESIGN INC.0.26%-1.50%-3.32%55.33%230.28%68
HONKARAKENNE OYJ1.12%10.79%-26.23%-26.63%136.84%34
SIMONDS GROUP LIMITED-7.41%-10.71%-36.71%-50.00%-27.54%26
 Average0.63%1.97%-23.61%-22.51%66.11%
 Weighted average by Cap.2.54%6.42%-27.66%-16.33%49.69%
Historical data 
DateOpenHighLowEnd-of-dayVolume
05-27-202284.9885.9184.1885.77233 017
05-26-202284.0585.6782.6684.60365 707
05-25-202278.0781.9678.0781.64384 470
05-24-202278.7278.9275.5478.19586 879
05-23-202282.2782.5079.0979.38306 551
05-20-202282.0582.4178.7181.93340 158
05-19-202279.8683.0879.8681.22317 081
Daily chart MERITAGE HOMES CORPORATION
Duration : Period :
Meritage Homes Corporation Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -29.73%
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 242.5%
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%