Mercados españoles cerrados

Meritage Homes Corporation (MTH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
177,04+3,92 (+2,26%)
Al cierre: 04:00PM EDT
177,04 -0,14 (-0,08%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024178,34183,25175,87177,04177,04306.676
02 may 2024169,40173,23166,11173,12173,12380.400
01 may 2024165,49170,22164,33166,55166,55273.300
30 abr 2024167,06168,34165,61165,74165,74270.100
29 abr 2024170,92172,79167,24169,35169,35331.100
26 abr 2024167,71174,26167,66169,48169,48593.900
25 abr 2024165,31166,91158,64165,07165,07951.300
24 abr 2024157,08160,12153,47154,69154,69452.800
23 abr 2024153,03158,82153,03158,19158,19267.100
22 abr 2024151,70153,72150,27152,07152,07215.100
19 abr 2024150,22152,71149,81150,43150,43285.300
18 abr 2024154,50154,50149,63150,09150,09362.000
17 abr 2024153,50155,87149,40150,14150,14337.300
16 abr 2024153,49153,99150,04152,09152,09243.900
15 abr 2024160,00160,54154,74155,16155,16260.700
12 abr 2024157,42159,42157,00159,13159,13246.700
11 abr 2024157,00158,51156,04158,50158,50352.300
10 abr 2024158,41159,19154,82156,17156,17484.100
09 abr 2024164,44165,72161,76164,59164,59528.100
08 abr 2024164,68164,68162,16162,97162,97463.000
05 abr 2024162,01164,88161,87163,59163,59256.100
04 abr 2024167,38167,91161,74162,02162,02222.500
03 abr 2024160,99165,44160,37164,41164,41206.700
02 abr 2024166,89166,89162,37163,06163,06405.300
01 abr 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 ene 2024168,13170,50165,18165,61164,84295.700
30 ene 2024167,45170,33166,99168,35167,57209.300
29 ene 2024166,75168,07165,41167,37166,59300.400
26 ene 2024166,28168,34164,74165,43164,66260.000
25 ene 2024166,39166,48164,26166,11165,34462.400
24 ene 2024169,03169,06162,16163,02162,26437.400
23 ene 2024173,78175,00165,89166,86166,08494.900
22 ene 2024173,90179,69173,64176,50175,68478.800
19 ene 2024172,45174,49170,26174,01173,20164.600
18 ene 2024172,20172,58169,52171,99171,19195.500
17 ene 2024167,91169,35167,00168,50167,72171.100
16 ene 2024170,21171,26169,23170,22169,43245.400
12 ene 2024176,43176,43170,52171,93171,13130.100
11 ene 2024171,83175,06170,77174,75173,94320.200
10 ene 2024170,84174,40170,81173,71172,90211.700
09 ene 2024167,47169,83167,12169,77168,98211.300
08 ene 2024168,96171,69168,83170,09169,30214.700
05 ene 2024165,60170,00164,11167,91167,13231.100
04 ene 2024167,49168,63166,13166,31165,54220.200
03 ene 2024168,00169,37165,07166,83166,05280.900
02 ene 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
13 dic 2023156,38163,14152,99162,27161,25511.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...