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 |
| Mar 11, 2016 | $34.34 | $35.33 | $34.18 | $35.26 | 234 000 |
| Mar 10, 2016 | $34.88 | $35.28 | $33.64 | $34.00 | 199 500 |
| Mar 09, 2016 | $34.32 | $34.88 | $33.86 | $34.66 | 125 700 |
| Mar 08, 2016 | $35.29 | $35.58 | $34.14 | $34.22 | 435 300 |
| Mar 07, 2016 | $34.26 | $35.70 | $34.02 | $35.50 | 441 500 |
| Mar 04, 2016 | $34.53 | $34.81 | $33.88 | $34.39 | 284 200 |
| Mar 03, 2016 | $34.10 | $34.88 | $34.06 | $34.60 | 234 500 |
| Mar 02, 2016 | $33.33 | $34.02 | $33.18 | $33.97 | 333 500 |
| Mar 01, 2016 | $32.60 | $33.45 | $32.36 | $33.45 | 307 500 |
| Feb 29, 2016 | $31.88 | $32.89 | $31.77 | $32.47 | 403 600 |
| Feb 26, 2016 | $32.25 | $32.59 | $31.52 | $31.88 | 247 600 |
| Feb 25, 2016 | $31.53 | $32.23 | $31.34 | $32.14 | 214 700 |
| Feb 24, 2016 | $31.24 | $31.65 | $30.63 | $31.62 | 260 000 |
| Feb 23, 2016 | $31.48 | $31.71 | $30.56 | $31.58 | 350 900 |
| Feb 22, 2016 | $30.90 | $31.52 | $30.69 | $31.47 | 219 400 |
| Feb 19, 2016 | $30.05 | $30.81 | $30.05 | $30.46 | 331 200 |
| Feb 18, 2016 | $30.62 | $30.65 | $29.80 | $30.10 | 357 700 |
| Feb 17, 2016 | $30.89 | $31.24 | $30.29 | $30.50 | 401 400 |
| Feb 16, 2016 | $30.38 | $31.05 | $29.81 | $31.02 | 411 900 |
| Feb 12, 2016 | $28.70 | $30.31 | $28.57 | $30.23 | 447 300 |
| Feb 11, 2016 | $29.14 | $29.40 | $27.98 | $28.48 | 558 600 |
| Feb 10, 2016 | $30.04 | $30.61 | $29.22 | $29.77 | 421 100 |
| Feb 09, 2016 | $29.14 | $29.98 | $28.64 | $29.34 | 352 000 |
| Feb 08, 2016 | $30.21 | $30.21 | $29.08 | $29.61 | 409 000 |
| Feb 05, 2016 | $30.98 | $31.30 | $30.18 | $30.66 | 538 800 |
