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 |
| Jan 17, 2024 | $167.91 | $169.35 | $167.00 | $168.50 | 165 215 |
| Jan 16, 2024 | $170.21 | $171.26 | $169.23 | $170.22 | 245 372 |
| Jan 12, 2024 | $176.43 | $176.43 | $170.52 | $171.93 | 104 736 |
| Jan 11, 2024 | $171.83 | $175.06 | $170.77 | $174.75 | 295 867 |
| Jan 10, 2024 | $170.84 | $174.40 | $170.81 | $173.71 | 206 229 |
| Jan 09, 2024 | $167.47 | $169.81 | $167.12 | $169.77 | 211 274 |
| Jan 08, 2024 | $168.96 | $171.61 | $168.96 | $170.09 | 214 731 |
| Jan 05, 2024 | $165.60 | $170.00 | $164.11 | $167.91 | 147 121 |
| Jan 04, 2024 | $167.49 | $168.38 | $166.14 | $166.31 | 220 142 |
| Jan 03, 2024 | $168.00 | $169.29 | $165.27 | $166.83 | 217 796 |
| Jan 02, 2024 | $171.27 | $172.25 | $169.00 | $170.76 | 320 235 |
| Dec 29, 2023 | $174.50 | $175.82 | $173.59 | $174.20 | 149 602 |
| Dec 28, 2023 | $175.13 | $176.54 | $174.61 | $175.35 | 166 128 |
| Dec 27, 2023 | $176.17 | $177.78 | $175.09 | $176.57 | 159 781 |
| Dec 26, 2023 | $174.33 | $176.28 | $173.82 | $175.56 | 145 627 |
| Dec 22, 2023 | $174.90 | $175.88 | $172.60 | $173.52 | 259 638 |
| Dec 21, 2023 | $175.87 | $175.87 | $172.32 | $174.40 | 188 502 |
| Dec 20, 2023 | $174.87 | $176.69 | $171.22 | $171.27 | 394 574 |
| Dec 19, 2023 | $174.22 | $176.87 | $172.96 | $174.74 | 275 197 |
| Dec 18, 2023 | $171.22 | $172.21 | $168.71 | $171.13 | 368 331 |
| Dec 15, 2023 | $176.47 | $177.20 | $172.51 | $173.03 | 619 269 |
| Dec 14, 2023 | $166.29 | $178.82 | $166.29 | $178.65 | 813 529 |
| Dec 13, 2023 | $156.38 | $163.14 | $152.99 | $162.27 | 415 072 |
| Dec 12, 2023 | $156.14 | $156.15 | $154.56 | $154.63 | 196 306 |
| Dec 11, 2023 | $155.87 | $157.45 | $154.81 | $155.58 | 225 619 |
