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 |
| Nov 02, 2023 | $126.50 | $130.26 | $126.46 | $127.14 | 598 304 |
| Nov 01, 2023 | $109.75 | $122.46 | $109.23 | $122.05 | 732 842 |
| Oct 31, 2023 | $112.56 | $114.75 | $112.56 | $114.02 | 331 589 |
| Oct 30, 2023 | $112.80 | $113.40 | $110.54 | $111.99 | 345 168 |
| Oct 27, 2023 | $111.43 | $112.95 | $110.84 | $111.54 | 222 081 |
| Oct 26, 2023 | $111.51 | $113.24 | $110.34 | $111.47 | 295 995 |
| Oct 25, 2023 | $110.56 | $111.03 | $109.34 | $109.85 | 224 844 |
| Oct 24, 2023 | $112.24 | $113.23 | $110.70 | $111.43 | 264 087 |
| Oct 23, 2023 | $110.65 | $112.80 | $110.61 | $112.05 | 331 104 |
| Oct 20, 2023 | $110.86 | $111.88 | $109.74 | $110.86 | 339 409 |
| Oct 19, 2023 | $113.15 | $113.45 | $109.93 | $110.55 | 376 935 |
| Oct 18, 2023 | $113.11 | $113.66 | $111.68 | $112.59 | 184 938 |
| Oct 17, 2023 | $113.13 | $116.65 | $113.13 | $114.74 | 195 303 |
| Oct 16, 2023 | $114.44 | $115.23 | $113.19 | $114.34 | 228 573 |
| Oct 13, 2023 | $114.24 | $115.24 | $112.72 | $113.05 | 232 071 |
| Oct 12, 2023 | $118.70 | $118.70 | $111.99 | $113.66 | 245 670 |
| Oct 11, 2023 | $119.44 | $120.69 | $117.65 | $119.27 | 282 576 |
| Oct 10, 2023 | $117.09 | $120.26 | $117.09 | $118.69 | 330 491 |
| Oct 09, 2023 | $114.79 | $117.22 | $114.18 | $116.95 | 280 811 |
| Oct 06, 2023 | $115.31 | $117.47 | $114.04 | $115.68 | 291 093 |
| Oct 05, 2023 | $116.93 | $118.01 | $115.74 | $116.85 | 265 361 |
| Oct 04, 2023 | $116.39 | $118.17 | $115.75 | $117.59 | 234 884 |
| Oct 03, 2023 | $119.49 | $119.60 | $115.00 | $115.76 | 326 085 |
| Oct 02, 2023 | $121.49 | $123.13 | $119.81 | $120.63 | 437 813 |
| Sep 29, 2023 | $125.47 | $125.69 | $121.36 | $122.39 | 269 626 |
