UK Markets closed

Meritage Homes Corporation (MEY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
90.00+2.50 (+2.86%)
At close: 3:47PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202189.0090.0089.0090.0090.00-
16 Sept 202187.5087.5087.5087.5087.50-
15 Sept 202186.5086.5086.5086.5086.50-
14 Sept 202188.5089.5088.5089.5089.5050
13 Sept 202188.5089.0088.5089.0089.00-
10 Sept 202188.5089.0088.5089.0089.00-
09 Sept 202189.0089.0089.0089.0089.00-
08 Sept 2021------
07 Sept 202191.0091.0091.0091.0091.00-
06 Sept 202191.0091.0091.0091.0091.00-
03 Sept 202193.5093.5093.0093.0093.00-
02 Sept 202196.0096.0096.0096.0096.00-
01 Sept 202194.5094.5094.5094.5094.50-
31 Aug 202194.5094.5094.5094.5094.50-
30 Aug 202195.0095.0095.0095.0095.00-
27 Aug 202193.0095.0093.0095.0095.0025
26 Aug 202195.0095.0095.0095.0095.00-
25 Aug 202194.5094.5094.5094.5094.50-
24 Aug 202192.5092.5092.5092.5092.50-
23 Aug 202193.0093.0093.0093.0093.00-
20 Aug 202191.5091.5091.5091.5091.50-
19 Aug 202193.0093.0093.0093.0093.00-
18 Aug 202193.5093.5093.5093.5093.50-
17 Aug 202197.5097.5097.5097.5097.50-
16 Aug 202196.0096.0096.0096.0096.00-
13 Aug 202196.0096.0096.0096.0096.00-
12 Aug 202196.5097.5096.5097.5097.50-
11 Aug 202193.5093.5092.5092.5092.50-
10 Aug 202191.0091.0091.0091.0091.00-
09 Aug 202192.5092.5091.0091.0091.00-
06 Aug 202192.0093.0092.0093.0093.00-
05 Aug 202192.0092.0092.0092.0092.00-
04 Aug 202193.5093.5093.0093.0093.00-
03 Aug 202191.5092.0091.5092.0092.00-
02 Aug 202191.0091.0091.0091.0091.00-
30 Jul 202189.5089.5089.5089.5089.50-
29 Jul 202183.0089.5083.0089.5089.5061
28 Jul 202181.5082.0081.5082.0082.00-
27 Jul 202181.0081.0080.5080.5080.50-
26 Jul 202181.5082.0081.5082.0082.00-
23 Jul 202178.0078.0078.0078.0078.00-
22 Jul 202178.5078.5078.5078.5078.50-
21 Jul 202178.0078.0078.0078.0078.00-
20 Jul 202175.0075.0075.0075.0075.00-
19 Jul 202174.5074.5074.5074.5074.50-
16 Jul 202175.5076.0075.5076.0076.00-
15 Jul 202176.0076.0076.0076.0076.00-
14 Jul 202176.5077.5076.5076.5076.5021
13 Jul 202178.0078.0077.0077.0077.00151
12 Jul 202178.0078.0077.0077.0077.00-
09 Jul 202176.5078.0076.5078.0078.00-
08 Jul 202180.0080.0076.5076.5076.50-
07 Jul 202178.0080.0078.0080.0080.0050
06 Jul 202180.0080.0079.5079.5079.50-
05 Jul 202180.0080.0080.0080.0080.00-
02 Jul 202181.5081.5081.5081.5081.50-
01 Jul 202179.0079.0079.0079.0079.0020
30 Jun 202179.5079.5079.5079.5079.50-
29 Jun 202178.5078.5078.5078.5078.50-
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202180.0080.0080.0080.0080.00-
18 Jun 202179.5079.5079.5079.5079.50-
17 Jun 202178.0079.0078.0079.0079.00-
16 Jun 202179.0079.0078.5078.5078.50-
15 Jun 202178.5078.5078.5078.5078.50-
14 Jun 202181.0081.0081.0081.0081.00-
11 Jun 202179.5080.5079.5080.5080.50-
10 Jun 202183.0083.0083.0083.0083.00-
09 Jun 202186.0086.0085.5085.5085.50-
08 Jun 202185.5085.5085.5085.5085.50-
07 Jun 202185.5085.5085.5085.5085.50-
04 Jun 202185.0085.0085.0085.0085.00-
03 Jun 202186.0086.0086.0086.0086.00-
02 Jun 202187.5087.5086.5086.5086.50-
01 Jun 202188.0088.5088.0088.5088.50-
31 May 202188.0088.0088.0088.0088.00-
28 May 202189.0089.0089.0089.0089.00-
27 May 202189.0089.5089.0089.5089.50-
26 May 202186.5087.0086.5087.0087.00-
25 May 202186.5087.0086.5087.0087.00-
21 May 202187.5088.5087.5088.5088.50-
20 May 202187.5087.5086.5086.5086.50-
19 May 202188.0088.0086.0086.0086.00-
18 May 202191.5091.5091.0091.0091.00-
17 May 202192.5092.5090.0090.0090.0075
14 May 202192.0092.0092.0092.0092.00-
13 May 202187.5087.5087.5087.5087.50-
12 May 202193.0093.0091.0091.0091.00-
11 May 202197.0097.0092.5093.0093.0011
10 May 202196.0096.0096.0096.0096.0011
07 May 202192.5092.5092.5092.5092.50-
06 May 202191.5091.5091.5091.5091.5012
05 May 202191.5091.5091.5091.5091.50-
04 May 202189.5090.0089.5090.0090.0010
03 May 202188.5088.5088.5088.5088.5036
30 Apr 202188.0088.0088.0088.0088.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...