NYSE:MTH
Meritage Corporation Stock Price (Quote)
$154.69
-3.50 (-2.21%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $149.40 | $177.88 | Wednesday, 24th Apr 2024 MTH stock ended at $154.69. This is 2.21% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.33% from a day low at $153.47 to a day high of $160.12. |
| 90 days | $147.94 | $177.88 | |
| 52 weeks | $109.23 | $179.69 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $157.08 | $160.12 | $153.47 | $154.69 | 436 771 |
| Apr 23, 2024 | $153.03 | $158.82 | $153.03 | $158.19 | 267 099 |
| Apr 22, 2024 | $151.70 | $153.72 | $150.53 | $152.07 | 215 113 |
| Apr 19, 2024 | $150.22 | $152.71 | $149.81 | $150.43 | 211 028 |
| Apr 18, 2024 | $154.50 | $154.50 | $149.63 | $150.09 | 352 270 |
| Apr 17, 2024 | $153.50 | $155.87 | $149.40 | $150.14 | 322 542 |
| Apr 16, 2024 | $153.49 | $153.99 | $150.04 | $152.09 | 239 445 |
| Apr 15, 2024 | $160.00 | $160.54 | $154.83 | $155.16 | 260 686 |
| Apr 12, 2024 | $157.42 | $159.42 | $157.00 | $159.13 | 246 551 |
| Apr 11, 2024 | $157.00 | $158.51 | $156.04 | $158.50 | 332 054 |
| Apr 10, 2024 | $158.41 | $159.19 | $154.82 | $156.17 | 319 897 |
| Apr 09, 2024 | $164.44 | $165.72 | $161.80 | $164.59 | 412 808 |
| Apr 08, 2024 | $164.68 | $164.68 | $162.16 | $162.97 | 367 363 |
| Apr 05, 2024 | $162.01 | $164.88 | $161.97 | $163.59 | 184 165 |
| Apr 04, 2024 | $167.38 | $167.91 | $161.87 | $162.02 | 222 264 |
| Apr 03, 2024 | $160.99 | $165.43 | $160.37 | $164.41 | 150 400 |
| Apr 02, 2024 | $166.89 | $166.89 | $162.38 | $163.06 | 405 273 |
| Apr 01, 2024 | $175.46 | $176.76 | $171.16 | $172.05 | 238 839 |
| Mar 28, 2024 | $172.70 | $177.88 | $172.70 | $175.46 | 362 306 |
| Mar 27, 2024 | $168.23 | $172.88 | $167.66 | $172.63 | 299 363 |
| Mar 26, 2024 | $167.48 | $168.67 | $166.03 | $166.86 | 253 146 |
| Mar 25, 2024 | $165.16 | $168.98 | $165.16 | $167.25 | 233 501 |
| Mar 22, 2024 | $167.17 | $167.17 | $165.27 | $165.95 | 191 717 |
| Mar 21, 2024 | $166.14 | $169.60 | $166.00 | $166.32 | 403 815 |
| Mar 20, 2024 | $157.28 | $164.29 | $156.49 | $163.93 | 371 024 |
