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 |
| Sep 28, 2023 | $121.50 | $124.36 | $121.50 | $123.85 | 256 088 |
| Sep 27, 2023 | $122.85 | $123.20 | $120.95 | $121.50 | 239 050 |
| Sep 26, 2023 | $122.39 | $123.32 | $121.07 | $121.36 | 252 301 |
| Sep 25, 2023 | $121.94 | $125.07 | $121.01 | $123.23 | 209 321 |
| Sep 22, 2023 | $124.00 | $124.00 | $122.12 | $122.72 | 315 397 |
| Sep 21, 2023 | $124.31 | $124.40 | $122.42 | $123.03 | 396 224 |
| Sep 20, 2023 | $129.87 | $131.35 | $126.45 | $126.63 | 203 184 |
| Sep 19, 2023 | $129.00 | $130.29 | $127.84 | $129.09 | 222 411 |
| Sep 18, 2023 | $128.92 | $130.35 | $127.97 | $129.38 | 214 572 |
| Sep 15, 2023 | $131.19 | $130.52 | $125.91 | $128.92 | 478 805 |
| Sep 14, 2023 | $131.36 | $133.15 | $130.41 | $132.95 | 311 216 |
| Sep 13, 2023 | $133.07 | $133.94 | $129.32 | $130.18 | 340 802 |
| Sep 12, 2023 | $133.79 | $136.11 | $132.11 | $132.81 | 301 954 |
| Sep 11, 2023 | $134.61 | $137.07 | $133.66 | $134.00 | 195 714 |
| Sep 08, 2023 | $134.96 | $135.85 | $133.34 | $133.41 | 288 558 |
| Sep 07, 2023 | $132.80 | $135.73 | $132.73 | $135.08 | 413 623 |
| Sep 06, 2023 | $133.62 | $135.05 | $132.37 | $133.50 | 407 469 |
| Sep 05, 2023 | $139.72 | $140.20 | $132.54 | $132.65 | 378 345 |
| Sep 01, 2023 | $139.90 | $141.81 | $138.93 | $141.15 | 189 257 |
| Aug 31, 2023 | $137.49 | $139.65 | $137.63 | $139.04 | 243 559 |
| Aug 30, 2023 | $135.27 | $139.66 | $135.23 | $138.58 | 200 231 |
| Aug 29, 2023 | $132.93 | $136.18 | $132.04 | $136.02 | 278 951 |
| Aug 28, 2023 | $134.24 | $134.45 | $132.23 | $133.63 | 196 933 |
| Aug 25, 2023 | $136.02 | $136.00 | $130.11 | $133.09 | 216 342 |
| Aug 24, 2023 | $137.42 | $138.50 | $135.14 | $135.33 | 148 460 |
