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 |
| Jul 19, 2023 | $145.96 | $146.73 | $143.69 | $146.29 | 330 741 |
| Jul 18, 2023 | $146.92 | $148.71 | $145.46 | $146.26 | 192 106 |
| Jul 17, 2023 | $145.39 | $146.64 | $144.15 | $145.91 | 260 205 |
| Jul 14, 2023 | $145.05 | $146.06 | $143.24 | $145.85 | 321 896 |
| Jul 13, 2023 | $143.00 | $145.55 | $142.55 | $144.36 | 296 538 |
| Jul 12, 2023 | $140.19 | $142.81 | $139.40 | $142.36 | 205 865 |
| Jul 11, 2023 | $137.16 | $138.33 | $136.00 | $137.92 | 251 273 |
| Jul 10, 2023 | $132.42 | $137.28 | $132.28 | $137.22 | 322 922 |
| Jul 07, 2023 | $131.60 | $134.31 | $130.90 | $132.75 | 368 480 |
| Jul 06, 2023 | $135.20 | $135.28 | $129.09 | $130.96 | 471 089 |
| Jul 05, 2023 | $141.11 | $141.00 | $137.00 | $137.23 | 270 694 |
| Jul 03, 2023 | $142.69 | $143.22 | $139.63 | $141.32 | 125 461 |
| Jun 30, 2023 | $141.94 | $142.69 | $140.27 | $142.27 | 267 988 |
| Jun 29, 2023 | $139.37 | $140.53 | $137.74 | $140.39 | 285 353 |
| Jun 28, 2023 | $139.18 | $141.18 | $138.42 | $139.29 | 369 874 |
| Jun 27, 2023 | $134.96 | $140.55 | $134.96 | $139.58 | 314 127 |
| Jun 26, 2023 | $137.62 | $139.58 | $135.10 | $135.14 | 321 363 |
| Jun 23, 2023 | $134.78 | $138.00 | $135.30 | $137.06 | 559 969 |
| Jun 22, 2023 | $134.63 | $135.49 | $132.73 | $135.03 | 478 411 |
| Jun 21, 2023 | $131.96 | $135.66 | $131.73 | $135.16 | 452 035 |
| Jun 20, 2023 | $130.86 | $133.73 | $130.66 | $132.89 | 455 444 |
| Jun 16, 2023 | $132.37 | $132.41 | $129.23 | $130.33 | 363 292 |
| Jun 15, 2023 | $130.41 | $130.96 | $128.51 | $130.82 | 281 030 |
| Jun 14, 2023 | $131.47 | $132.41 | $128.51 | $128.94 | 285 551 |
| Jun 13, 2023 | $131.76 | $133.28 | $131.47 | $132.16 | 268 964 |
