Meritage Corporation (MTH) Historical Stock Data

106.59 ↑0.77 (0.73%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, MTH is up 0.61% a day on average. There have been 19 days where Meritage Corporation closed green and 11 days where MTH closed red.

DateOpenCloseChangeLowHighVolume
2023-01-27105.46106.59↑$1.13 (1.07%)105.40107.17281.09K
2023-01-26104.40105.82↑$1.42 (1.36%)103.00106.41354.43K
2023-01-25101.94104.40↑$2.46 (2.41%)101.94104.94392.95K
2023-01-24100.98102.83↑$1.85 (1.83%)99.92102.86264.95K
2023-01-2399.80100.81↑$1.01 (1.01%)99.50101.48246.70K
2023-01-2098.20100.18↑$1.98 (2.02%)96.27100.20456K
2023-01-1998.9397.85↓$1.08 (-1.09%)96.6898.93374.44K
2023-01-18100.8999.39↓$1.50 (-1.49%)99.04102.90262.67K
2023-01-17100.7299.86↓$0.86 (-0.85%)99.77101.43413.35K
2023-01-1399.45101.03↑$1.58 (1.59%)99.45102.13493.98K
2023-01-12101.18100.92↓$0.26 (-0.26%)99.36102.07323.97K
2023-01-11100.20100.90↑$0.70 (0.70%)99.77101.27309.65K
2023-01-1098.5698.96↑$0.40 (0.41%)97.7999.50318.12K
2023-01-09100.0099.38↓$0.62 (-0.62%)98.85101.34285.15K
2023-01-0698.7199.80↑$1.09 (1.10%)98.43100.86290.27K
2023-01-0595.9297.83↑$1.91 (1.99%)95.4898.76436.40K
2023-01-0495.5397.03↑$1.50 (1.57%)95.1698.62481.38K
2023-01-0393.8693.30↓$0.56 (-0.60%)92.2994.67298.67K
2022-12-3091.2192.20↑$0.99 (1.09%)90.9992.57245.65K
2022-12-2990.0892.42↑$2.34 (2.60%)88.8092.75231.40K
2022-12-2892.4989.46↓$3.03 (-3.28%)89.3392.55298.28K
2022-12-2792.0092.06↑$0.06 (0.07%)91.8292.67216.90K
2022-12-2392.1292.26↑$0.14 (0.15%)90.8892.31238.76K
2022-12-2290.6892.78↑$2.10 (2.32%)89.9492.78275.15K
2022-12-2190.5591.86↑$1.31 (1.45%)90.0191.86253.61K
2022-12-2089.3589.31↓$0.04 (-0.04%)88.3190.36255.84K
2022-12-1991.7590.10↓$1.65 (-1.80%)90.0292.66379.80K
2022-12-1693.2892.33↓$0.95 (-1.02%)91.7594.101.04M
2022-12-1589.7894.33↑$4.55 (5.07%)89.0194.86528.80K
2022-12-1492.4891.97↓$0.51 (-0.55%)91.2693.80323.35K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$MTH lfg!!! So much movement ! Buy n hodl!

0 Like Report
jchonnee

$MTH Market is down
No worries

0 Like Report
MyNameIsDraven

$MTH Shorts talk the talk but cant walk the walk

0 Like Report
145zip

$MTH why is there no volume? Is that suspicious?

0 Like Report