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 |
| Feb 04, 2016 | $30.05 | $31.91 | $30.05 | $31.28 | 724 800 |
| Feb 03, 2016 | $31.11 | $31.15 | $29.31 | $30.21 | 504 600 |
| Feb 02, 2016 | $31.86 | $31.96 | $30.45 | $30.65 | 791 100 |
| Feb 01, 2016 | $32.69 | $33.02 | $32.02 | $32.15 | 567 400 |
| Jan 29, 2016 | $31.88 | $33.60 | $31.88 | $33.01 | 1 011 900 |
| Jan 28, 2016 | $29.82 | $33.70 | $29.62 | $31.92 | 1 706 100 |
| Jan 27, 2016 | $27.97 | $28.90 | $27.78 | $27.99 | 839 400 |
| Jan 26, 2016 | $27.45 | $28.91 | $26.95 | $28.10 | 852 400 |
| Jan 25, 2016 | $27.91 | $27.91 | $26.88 | $27.17 | 328 700 |
| Jan 22, 2016 | $27.14 | $28.74 | $27.14 | $28.12 | 568 100 |
| Jan 21, 2016 | $27.32 | $27.97 | $26.37 | $26.86 | 866 600 |
| Jan 20, 2016 | $26.54 | $27.57 | $25.48 | $27.19 | 675 500 |
| Jan 19, 2016 | $29.02 | $29.28 | $27.01 | $27.39 | 760 800 |
| Jan 15, 2016 | $28.51 | $29.27 | $28.02 | $28.85 | 397 900 |
| Jan 14, 2016 | $29.27 | $29.63 | $28.71 | $29.04 | 562 200 |
| Jan 13, 2016 | $29.07 | $30.77 | $28.51 | $29.21 | 769 900 |
| Jan 12, 2016 | $28.87 | $29.20 | $27.86 | $29.07 | 552 800 |
| Jan 11, 2016 | $28.80 | $28.99 | $28.29 | $28.62 | 695 700 |
| Jan 08, 2016 | $30.32 | $30.32 | $28.45 | $28.57 | 583 100 |
| Jan 07, 2016 | $32.02 | $32.02 | $30.14 | $30.25 | 502 300 |
| Jan 06, 2016 | $32.53 | $33.04 | $31.79 | $32.22 | 458 300 |
| Jan 05, 2016 | $33.64 | $33.78 | $32.84 | $33.02 | 286 800 |
