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 |
| Aug 23, 2023 | $135.82 | $138.87 | $135.14 | $137.84 | 191 235 |
| Aug 22, 2023 | $134.34 | $136.00 | $133.67 | $135.32 | 248 242 |
| Aug 21, 2023 | $134.84 | $135.00 | $131.01 | $133.64 | 288 567 |
| Aug 18, 2023 | $133.50 | $136.29 | $132.99 | $134.82 | 413 715 |
| Aug 17, 2023 | $143.57 | $144.35 | $134.24 | $134.78 | 349 620 |
| Aug 16, 2023 | $145.69 | $147.27 | $142.32 | $142.45 | 212 243 |
| Aug 15, 2023 | $146.11 | $148.21 | $144.26 | $146.49 | 141 011 |
| Aug 14, 2023 | $143.35 | $145.94 | $142.84 | $145.36 | 177 487 |
| Aug 11, 2023 | $145.07 | $147.06 | $144.13 | $144.40 | 333 769 |
| Aug 10, 2023 | $148.79 | $150.07 | $143.84 | $145.61 | 247 098 |
| Aug 09, 2023 | $148.36 | $148.68 | $146.67 | $147.44 | 160 048 |
| Aug 08, 2023 | $147.38 | $149.27 | $146.17 | $149.24 | 182 245 |
| Aug 07, 2023 | $147.29 | $150.00 | $147.29 | $149.22 | 181 566 |
| Aug 04, 2023 | $145.87 | $148.30 | $144.14 | $147.71 | 219 284 |
| Aug 03, 2023 | $147.47 | $147.77 | $143.38 | $144.58 | 342 167 |
| Aug 02, 2023 | $147.47 | $148.53 | $145.26 | $148.01 | 282 311 |
| Aug 01, 2023 | $149.92 | $151.18 | $148.10 | $149.25 | 316 035 |
| Jul 31, 2023 | $151.15 | $152.12 | $147.80 | $148.95 | 467 711 |
| Jul 28, 2023 | $147.34 | $152.55 | $141.73 | $150.49 | 920 524 |
| Jul 27, 2023 | $141.66 | $143.64 | $138.02 | $138.40 | 309 249 |
| Jul 26, 2023 | $142.62 | $144.06 | $138.78 | $140.68 | 372 981 |
| Jul 25, 2023 | $140.98 | $145.08 | $140.98 | $143.38 | 323 115 |
| Jul 24, 2023 | $140.41 | $142.62 | $139.58 | $141.40 | 178 384 |
| Jul 21, 2023 | $139.22 | $141.09 | $139.16 | $140.51 | 251 956 |
| Jul 20, 2023 | $147.79 | $147.20 | $136.39 | $138.10 | 503 090 |
