Italia markets close in 5 hours 25 minutes

Meritage Homes Corporation (MTH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
175,32-1,72 (-0,97%)
Alla chiusura: 04:00PM EDT
175,55 +0,23 (+0,13%)
Dopo ore: 06:14PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024172,50176,25172,02175,32175,32828.300
03 mag 2024178,34183,25175,87177,04177,04312.200
02 mag 2024169,40173,23166,11173,12173,12380.400
01 mag 2024165,49170,22164,33166,55166,55273.300
30 apr 2024167,06168,34165,61165,74165,74270.100
29 apr 2024170,92172,79167,24169,35169,35331.100
26 apr 2024167,71174,26167,66169,48169,48593.900
25 apr 2024165,31166,91158,64165,07165,07951.300
24 apr 2024157,08160,12153,47154,69154,69452.800
23 apr 2024153,03158,82153,03158,19158,19267.100
22 apr 2024151,70153,72150,27152,07152,07215.100
19 apr 2024150,22152,71149,81150,43150,43285.300
18 apr 2024154,50154,50149,63150,09150,09362.000
17 apr 2024153,50155,87149,40150,14150,14337.300
16 apr 2024153,49153,99150,04152,09152,09243.900
15 apr 2024160,00160,54154,74155,16155,16260.700
12 apr 2024157,42159,42157,00159,13159,13246.700
11 apr 2024157,00158,51156,04158,50158,50352.300
10 apr 2024158,41159,19154,82156,17156,17484.100
09 apr 2024164,44165,72161,76164,59164,59528.100
08 apr 2024164,68164,68162,16162,97162,97463.000
05 apr 2024162,01164,88161,87163,59163,59256.100
04 apr 2024167,38167,91161,74162,02162,02222.500
03 apr 2024160,99165,44160,37164,41164,41206.700
02 apr 2024166,89166,89162,37163,06163,06405.300
01 apr 2024175,46176,76171,16172,05172,05247.400
28 mar 2024172,70177,88172,70175,46175,46362.300
27 mar 2024168,23172,88167,66172,63172,63319.600
26 mar 2024167,48168,67166,03166,86166,86259.900
25 mar 2024165,16168,98165,16167,25167,25233.500
22 mar 2024167,17167,19165,11165,95165,95192.200
21 mar 2024166,14169,60166,00166,32166,32431.500
20 mar 2024157,28164,29156,49163,93163,93425.800
19 mar 2024155,02158,18154,44157,52157,52515.600
18 mar 2024158,49159,06153,56155,43155,43435.600
15 mar 2024153,30158,67153,30157,31157,313.558.000
14 mar 2024158,28159,60152,71154,47154,47605.400
14 mar 20240.75 Dividendo
13 mar 2024160,56163,65160,43161,25160,50394.400
12 mar 2024157,51160,73155,14159,92159,18404.200
11 mar 2024159,42160,33156,03157,79157,06362.200
08 mar 2024160,90162,30158,04159,84159,10359.800
07 mar 2024158,16162,69158,16159,38158,64361.800
06 mar 2024155,89156,80153,40156,69155,96370.900
05 mar 2024156,67158,76153,69154,45153,73393.600
04 mar 2024160,02161,41156,59157,00156,27325.800
01 mar 2024157,56159,78155,54159,61158,87405.900
29 feb 2024157,40158,69156,43157,66156,93436.500
28 feb 2024155,11156,32154,62155,34154,62303.600
27 feb 2024158,01158,70154,63156,20155,47334.100
26 feb 2024158,43158,51156,42156,56155,83310.000
23 feb 2024156,72158,88153,52156,92156,19529.500
22 feb 2024152,77154,19151,74153,18152,47296.100
21 feb 2024152,15154,47151,46152,79152,08370.400
20 feb 2024148,18151,06147,77150,63149,93370.200
16 feb 2024153,02153,64150,35150,45149,75370.300
15 feb 2024156,51157,63154,84156,53155,80239.600
14 feb 2024154,30156,03151,83155,13154,41307.800
13 feb 2024152,59155,52150,63151,82151,11493.500
12 feb 2024155,65161,57155,51160,87160,12421.000
09 feb 2024154,23155,92152,93154,42153,70318.900
08 feb 2024153,92154,86152,13154,55153,83441.100
07 feb 2024153,95155,91152,29153,43152,72369.800
06 feb 2024151,73153,13149,55152,63151,92530.500
05 feb 2024148,22154,20148,10151,69150,98857.300
02 feb 2024150,08153,20148,34150,62149,92731.900
01 feb 2024165,37165,83151,01153,56152,851.139.600
31 gen 2024168,13170,50165,18165,61164,84295.700
30 gen 2024167,45170,33166,99168,35167,57209.300
29 gen 2024166,75168,07165,41167,37166,59300.400
26 gen 2024166,28168,34164,74165,43164,66260.000
25 gen 2024166,39166,48164,26166,11165,34462.400
24 gen 2024169,03169,06162,16163,02162,26437.400
23 gen 2024173,78175,00165,89166,86166,08494.900
22 gen 2024173,90179,69173,64176,50175,68478.800
19 gen 2024172,45174,49170,26174,01173,20164.600
18 gen 2024172,20172,58169,52171,99171,19195.500
17 gen 2024167,91169,35167,00168,50167,72171.100
16 gen 2024170,21171,26169,23170,22169,43245.400
12 gen 2024176,43176,43170,52171,93171,13130.100
11 gen 2024171,83175,06170,77174,75173,94320.200
10 gen 2024170,84174,40170,81173,71172,90211.700
09 gen 2024167,47169,83167,12169,77168,98211.300
08 gen 2024168,96171,69168,83170,09169,30214.700
05 gen 2024165,60170,00164,11167,91167,13231.100
04 gen 2024167,49168,63166,13166,31165,54220.200
03 gen 2024168,00169,37165,07166,83166,05280.900
02 gen 2024171,27172,25169,00170,76169,97320.200
29 dic 2023174,50175,89173,59174,20173,39149.600
28 dic 2023175,13176,59174,61175,35174,53168.700
27 dic 2023176,17177,78175,09176,57175,75181.400
26 dic 2023174,33176,28173,82175,56174,74168.700
22 dic 2023174,90175,88172,60173,52172,71293.900
21 dic 2023175,87175,87172,32174,40173,59231.300
20 dic 2023174,87176,69171,22171,27170,47400.500
19 dic 2023174,22176,87172,96174,74173,93371.600
18 dic 2023171,22172,21168,71171,13170,33384.500
15 dic 2023176,47177,20172,51173,03172,231.947.800
14 dic 2023166,29178,82166,16178,65177,82939.700
14 dic 20230.27 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...