Meritage Corporation (MTH) Historical Stock Data
178.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTH is up 0.02% a day on average. There have been 18 days where Meritage Corporation closed green and 12 days where MTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 177.83 | 178.23 | ↑$0.40 (0.22%) | 176.41 | 178.53 | 203.77K |
| 2024-11-19 | 176.49 | 178.25 | ↑$1.76 (1.00%) | 174.09 | 178.85 | 180.55K |
| 2024-11-18 | 179.13 | 177.44 | ↓$1.69 (-0.94%) | 177.15 | 180.59 | 219.69K |
| 2024-11-15 | 182.18 | 179.41 | ↓$2.77 (-1.52%) | 179.19 | 183.77 | 408.88K |
| 2024-11-14 | 179.25 | 181.23 | ↑$1.98 (1.10%) | 179.25 | 183.29 | 684.27K |
| 2024-11-13 | 184.63 | 177.92 | ↓$6.71 (-3.63%) | 176.94 | 185.00 | 589.93K |
| 2024-11-12 | 188.43 | 180.85 | ↓$7.58 (-4.02%) | 180.72 | 189.22 | 320.87K |
| 2024-11-11 | 193.06 | 190.00 | ↓$3.06 (-1.58%) | 188.17 | 193.24 | 364.07K |
| 2024-11-08 | 188.14 | 190.77 | ↑$2.63 (1.40%) | 187.26 | 190.83 | 401.47K |
| 2024-11-07 | 185.96 | 187.64 | ↑$1.68 (0.90%) | 184.49 | 189.11 | 449.20K |
| 2024-11-06 | 185.28 | 186.65 | ↑$1.37 (0.74%) | 177.67 | 187.48 | 1.02M |
| 2024-11-05 | 184.09 | 190.79 | ↑$6.70 (3.64%) | 184.01 | 191.18 | 372.89K |
| 2024-11-04 | 184.73 | 185.58 | ↑$0.85 (0.46%) | 184.73 | 192.09 | 338.31K |
| 2024-11-01 | 185.00 | 183.44 | ↓$1.56 (-0.84%) | 181.72 | 187.13 | 636.53K |
| 2024-10-31 | 178.51 | 181.20 | ↑$2.69 (1.51%) | 176.90 | 183.30 | 694.04K |
| 2024-10-30 | 171.08 | 177.54 | ↑$6.46 (3.78%) | 166.54 | 182.68 | 690.53K |
| 2024-10-29 | 171.30 | 180.54 | ↑$9.24 (5.39%) | 163.00 | 180.90 | 1.04M |
| 2024-10-28 | 184.77 | 184.48 | ↓$0.29 (-0.16%) | 183.88 | 186.97 | 404.81K |
| 2024-10-25 | 187.56 | 182.84 | ↓$4.72 (-2.52%) | 182.44 | 187.56 | 332.81K |
| 2024-10-24 | 185.05 | 185.43 | ↑$0.38 (0.21%) | 183.28 | 186.59 | 376.38K |
| 2024-10-23 | 183.00 | 183.32 | ↑$0.32 (0.17%) | 181.50 | 185.44 | 384.49K |
| 2024-10-22 | 190.00 | 184.02 | ↓$5.98 (-3.15%) | 183.35 | 190.00 | 413.43K |
| 2024-10-21 | 202.59 | 193.64 | ↓$8.95 (-4.42%) | 193.28 | 203.18 | 358.57K |
| 2024-10-18 | 203.03 | 204.00 | ↑$0.97 (0.48%) | 201.16 | 205.82 | 297K |
| 2024-10-17 | 202.66 | 201.92 | ↓$0.74 (-0.37%) | 200.26 | 202.95 | 216.75K |
| 2024-10-16 | 201.31 | 203.28 | ↑$1.97 (0.98%) | 199.86 | 203.38 | 248.33K |
| 2024-10-15 | 199.55 | 197.82 | ↓$1.73 (-0.87%) | 197.54 | 201.27 | 254.92K |
| 2024-10-14 | 194.23 | 196.74 | ↑$2.51 (1.29%) | 193.52 | 197.63 | 168.02K |
| 2024-10-11 | 191.79 | 193.79 | ↑$2.00 (1.04%) | 191.79 | 194.91 | 175.77K |
| 2024-10-10 | 191.45 | 192.08 | ↑$0.63 (0.33%) | 190.53 | 193.73 | 189.49K |
Create an account or log in to view more rows.
$MTH Hold on to your Butts.
$MTH CHUG CHUG CHUG
$MTH I'm not afraid.
I'm long
And I'm strong..........
$MTH HODL!!!
$MTH still bullish
$MTH Buy it up so it crashes harder in the next two trading days
$MTH what happens?
$MTH lets see if it can hold the line
$MTH cup and handle forming
$MTH HERE WE GO