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 |
| Feb 22, 2024 | $152.77 | $154.19 | $151.74 | $153.18 | 295 664 |
| Feb 21, 2024 | $152.15 | $154.47 | $151.46 | $152.79 | 357 238 |
| Feb 20, 2024 | $148.18 | $151.06 | $147.94 | $150.63 | 300 901 |
| Feb 16, 2024 | $153.02 | $153.64 | $150.35 | $150.45 | 315 353 |
| Feb 15, 2024 | $156.51 | $157.63 | $154.84 | $156.53 | 232 482 |
| Feb 14, 2024 | $154.30 | $156.03 | $151.83 | $155.13 | 299 640 |
| Feb 13, 2024 | $152.59 | $155.52 | $150.63 | $151.82 | 404 197 |
| Feb 12, 2024 | $155.65 | $161.57 | $155.51 | $160.87 | 412 203 |
| Feb 09, 2024 | $154.23 | $155.90 | $152.93 | $154.42 | 266 259 |
| Feb 08, 2024 | $153.92 | $154.86 | $152.13 | $154.55 | 430 202 |
| Feb 07, 2024 | $153.95 | $155.91 | $152.67 | $153.43 | 302 124 |
| Feb 06, 2024 | $151.73 | $153.13 | $149.55 | $152.63 | 458 013 |
| Feb 05, 2024 | $148.22 | $154.20 | $148.10 | $151.69 | 670 459 |
| Feb 02, 2024 | $150.08 | $153.20 | $148.34 | $150.62 | 626 004 |
| Feb 01, 2024 | $165.37 | $165.83 | $151.01 | $153.56 | 1 121 270 |
| Jan 31, 2024 | $168.13 | $170.25 | $165.34 | $165.61 | 222 073 |
| Jan 30, 2024 | $167.45 | $170.33 | $166.99 | $168.35 | 201 913 |
| Jan 29, 2024 | $166.75 | $168.07 | $165.41 | $167.37 | 282 754 |
| Jan 26, 2024 | $166.28 | $168.34 | $164.74 | $165.43 | 254 355 |
| Jan 25, 2024 | $166.39 | $166.48 | $164.26 | $166.11 | 432 418 |
| Jan 24, 2024 | $169.03 | $169.06 | $162.16 | $163.02 | 429 882 |
| Jan 23, 2024 | $173.78 | $175.00 | $165.89 | $166.86 | 487 756 |
| Jan 22, 2024 | $173.90 | $179.69 | $173.64 | $176.50 | 472 665 |
| Jan 19, 2024 | $172.45 | $174.49 | $170.26 | $174.01 | 158 626 |
| Jan 18, 2024 | $172.20 | $172.58 | $169.53 | $171.99 | 195 521 |
