UK markets open in 6 hours 3 minutes
NIKKEI 225
38,108.88 -165.17 (-0.43%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.20 +0.20 (+0.25%) GOLD FUTURES
2,334.70 +23.70 (+1.03%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,976.72 -2,026.04 (-4.22%)
Meritage Homes Corporation (MEY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 29 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 26 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 25 Apr 2024 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 7 |
| 24 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 23 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 22 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 19 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 18 Apr 2024 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 8 |
| 17 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 16 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 15 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 12 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 11 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 10 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 09 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 08 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 05 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 04 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 03 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 02 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 28 Mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 27 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 26 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 25 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 22 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 21 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 20 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 19 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 18 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 15 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 14 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 14 Mar 2024 | 0.75 Dividend | |||||
| 13 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.25 | - |
| 12 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.26 | - |
| 11 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.26 | - |
| 08 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.26 | - |
| 07 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.27 | - |
| 06 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.27 | - |
| 05 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.26 | - |
| 04 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.25 | - |
| 01 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.25 | - |
| 29 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.27 | - |
| 28 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.26 | - |
| 27 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.26 | - |
| 26 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.26 | - |
| 23 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.28 | - |
| 22 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.28 | - |
| 21 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.29 | - |
| 20 Feb 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 137.29 | 1 |
| 19 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.29 | - |
| 16 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.26 | - |
| 15 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.26 | - |
| 14 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.28 | - |
| 13 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.23 | - |
| 12 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.27 | - |
| 09 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.27 | - |
| 08 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.27 | - |
| 07 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.28 | - |
| 06 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.28 | - |
| 05 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.29 | - |
| 02 Feb 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 139.28 | 40 |
| 01 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.21 | - |
| 31 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.20 | - |
| 30 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.21 | - |
| 29 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.22 | - |
| 26 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.22 | - |
| 25 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.23 | - |
| 24 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.21 | - |
| 23 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.17 | - |
| 22 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.18 | - |
| 19 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.19 | - |
| 18 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.21 | - |
| 17 Jan 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.20 | - |
| 16 Jan 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.20 | - |
| 15 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.18 | - |
| 12 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.18 | - |
| 11 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.19 | - |
| 10 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.20 | - |
| 09 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.20 | - |
| 08 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.22 | - |
| 05 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.22 | - |
| 04 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.22 | - |
| 03 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.20 | - |
| 02 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.19 | - |
| 29 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.19 | - |
| 28 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.19 | - |
| 27 Dec 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 158.18 | - |
| 22 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.19 | - |
| 21 Dec 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 155.20 | - |
| 20 Dec 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 158.18 | - |
| 19 Dec 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 155.20 | - |
| 18 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.19 | - |
| 15 Dec 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 161.17 | - |
| 14 Dec 2023 | 148.00 | 157.00 | 148.00 | 157.00 | 156.19 | 539 |
| 14 Dec 2023 | 0.27 Dividend | |||||
| 13 Dec 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 142.00 | - |
| 12 Dec 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 142.99 | - |
| 11 Dec 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 144.98 | 38 |
| 08 Dec 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 141.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.