NYSE:MTH
Meritage Corporation Stock Price (Quote)
$177.04
+3.92 (+2.26%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $149.40 | $183.25 | Friday, 3rd May 2024 MTH stock ended at $177.04. This is 2.26% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.20% from a day low at $175.87 to a day high of $183.25. |
| 90 days | $147.94 | $183.25 | |
| 52 weeks | $109.23 | $183.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $129.80 | $132.42 | $128.28 | $131.25 | 244 239 |
| Jun 09, 2023 | $128.69 | $130.60 | $127.61 | $129.67 | 207 561 |
| Jun 08, 2023 | $129.79 | $131.50 | $128.30 | $128.43 | 222 975 |
| Jun 07, 2023 | $128.93 | $132.00 | $128.81 | $130.35 | 440 289 |
| Jun 06, 2023 | $121.72 | $128.75 | $122.06 | $128.70 | 311 048 |
| Jun 05, 2023 | $121.60 | $123.12 | $120.05 | $121.83 | 293 385 |
| Jun 02, 2023 | $119.23 | $123.93 | $119.07 | $123.15 | 316 907 |
| Jun 01, 2023 | $116.93 | $118.55 | $116.07 | $118.13 | 314 408 |
| May 31, 2023 | $118.01 | $118.36 | $114.33 | $115.33 | 308 832 |
| May 30, 2023 | $118.13 | $118.88 | $117.00 | $118.37 | 188 005 |
| May 26, 2023 | $116.76 | $118.59 | $116.21 | $117.05 | 311 934 |
| May 25, 2023 | $118.46 | $120.18 | $117.99 | $119.16 | 304 060 |
| May 24, 2023 | $115.30 | $117.62 | $115.60 | $117.37 | 419 616 |
| May 23, 2023 | $119.48 | $119.27 | $113.70 | $115.04 | 751 708 |
| May 22, 2023 | $121.40 | $122.90 | $120.43 | $120.47 | 421 728 |
| May 19, 2023 | $124.51 | $124.51 | $120.31 | $121.38 | 322 740 |
| May 18, 2023 | $121.91 | $124.23 | $121.42 | $123.86 | 346 997 |
| May 17, 2023 | $123.11 | $123.28 | $119.99 | $121.99 | 549 442 |
| May 16, 2023 | $122.97 | $123.91 | $121.12 | $122.66 | 531 817 |
| May 15, 2023 | $126.59 | $126.54 | $124.19 | $124.52 | 410 958 |
| May 12, 2023 | $126.85 | $128.19 | $125.23 | $126.34 | 205 250 |
| May 11, 2023 | $126.07 | $127.29 | $125.47 | $126.82 | 253 098 |
| May 10, 2023 | $127.99 | $128.16 | $124.41 | $125.82 | 320 448 |
| May 09, 2023 | $126.98 | $128.01 | $126.33 | $126.42 | 397 810 |
| May 08, 2023 | $125.69 | $127.59 | $124.65 | $126.98 | 249 762 |
