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 |
| 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 |
| Mar 19, 2024 | $155.02 | $158.18 | $154.44 | $157.52 | 491 402 |
| Mar 18, 2024 | $158.49 | $159.06 | $153.56 | $155.43 | 424 791 |
| Mar 15, 2024 | $153.30 | $158.67 | $153.30 | $157.31 | 2 157 661 |
| Mar 14, 2024 | $158.28 | $159.60 | $152.71 | $154.47 | 530 283 |
| Mar 13, 2024 | $160.56 | $163.65 | $160.43 | $161.25 | 385 781 |
| Mar 12, 2024 | $157.51 | $160.73 | $155.14 | $159.92 | 351 829 |
| Mar 11, 2024 | $159.42 | $160.16 | $156.03 | $157.79 | 362 200 |
| Mar 08, 2024 | $160.90 | $162.30 | $158.04 | $159.84 | 293 224 |
| Mar 07, 2024 | $158.16 | $162.69 | $158.16 | $159.38 | 340 264 |
| Mar 06, 2024 | $155.89 | $156.80 | $153.40 | $156.69 | 276 493 |
| Mar 05, 2024 | $156.67 | $158.61 | $153.69 | $154.45 | 301 535 |
| Mar 04, 2024 | $160.02 | $161.41 | $156.59 | $157.00 | 325 800 |
| Mar 01, 2024 | $157.56 | $159.76 | $155.64 | $159.61 | 349 575 |
| Feb 29, 2024 | $157.40 | $158.66 | $156.43 | $157.66 | 326 559 |
| Feb 28, 2024 | $155.11 | $156.32 | $154.62 | $155.34 | 234 398 |
| Feb 27, 2024 | $158.01 | $158.64 | $154.63 | $156.20 | 257 701 |
| Feb 26, 2024 | $158.43 | $158.51 | $156.44 | $156.56 | 249 273 |
| Feb 23, 2024 | $156.72 | $158.88 | $153.52 | $156.92 | 498 874 |
