UK markets closed

Meritage Homes Corporation (MEY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
72.50-4.00 (-5.23%)
At close: 08:01AM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202272.5072.5072.5072.5072.50-
29 Sept 202276.5076.5076.5076.5076.50-
28 Sept 202274.0074.0074.0074.0074.00-
27 Sept 202273.5073.5073.5073.5073.50-
26 Sept 202275.5075.5075.5075.5075.50-
23 Sept 202273.0073.0073.0073.0073.00-
22 Sept 202275.0075.0075.0075.0075.00-
21 Sept 202275.0075.0075.0075.0075.00-
20 Sept 202276.0076.0076.0076.0076.00-
19 Sept 202274.0074.0074.0074.0074.00-
16 Sept 202272.0072.0072.0072.0072.00-
15 Sept 202272.5072.5072.5072.5072.50-
14 Sept 202274.0074.0074.0079.5079.50-
13 Sept 202279.5079.5079.5078.0078.00-
12 Sept 202276.0076.0076.0076.0076.00-
09 Sept 202276.0076.0076.0076.0076.00-
08 Sept 202276.5076.5076.5076.5076.50-
07 Sept 202275.5075.5075.5075.5075.50-
06 Sept 202277.0077.0077.0077.0077.00-
05 Sept 202278.0078.0078.0078.0078.00-
02 Sept 202277.0077.0077.0077.0077.00-
01 Sept 202277.5077.5077.5077.5077.50-
31 Aug 202280.0080.0080.0080.0080.00-
30 Aug 202280.5080.5080.5080.5080.50-
29 Aug 202280.0080.0080.0080.0080.00-
26 Aug 202284.5084.5084.5084.5084.50-
25 Aug 202281.5081.5081.5081.5081.50-
24 Aug 202281.0081.0081.0081.0081.00-
23 Aug 202282.0082.0082.0082.0082.00-
22 Aug 202282.5082.5082.5082.5082.50-
19 Aug 202285.0085.0085.0085.0085.00-
18 Aug 202284.5084.5084.5084.5084.50-
17 Aug 202286.5086.5086.5086.5086.50-
16 Aug 202286.5086.5086.5086.5086.50-
15 Aug 202286.5086.5086.5086.5086.50-
12 Aug 202284.5084.5084.5084.5084.50-
11 Aug 202284.5084.5084.5084.5084.50-
10 Aug 202281.0081.0081.0081.0081.00-
09 Aug 202284.5084.5084.5084.5084.50-
08 Aug 202284.0084.0084.0084.0084.00-
05 Aug 202285.0085.0085.0085.0085.00-
04 Aug 202283.5083.5083.5083.5083.50-
03 Aug 202282.5082.5082.5082.5082.50-
02 Aug 202285.5085.5085.5085.5085.50-
01 Aug 202286.0086.0086.0086.0086.00-
29 Jul 202287.0087.0087.0087.0087.00-
28 Jul 202286.5086.5086.5086.5086.50-
27 Jul 202285.5085.5085.5085.5085.50-
26 Jul 202284.5084.5084.5084.5084.50-
25 Jul 202284.5084.5084.5084.5084.50-
22 Jul 202283.0083.0083.0083.0083.00-
21 Jul 202282.0082.0082.0082.0082.00-
20 Jul 202283.0083.0083.0083.0083.00-
19 Jul 202281.0081.0081.0081.0081.00-
18 Jul 202282.5082.5082.0082.0082.00-
15 Jul 202281.5081.5081.5081.5081.50-
14 Jul 202282.0082.0082.0082.0082.00-
13 Jul 202281.5081.5081.5081.5081.50-
12 Jul 202281.5081.5081.5081.5081.50-
11 Jul 202280.0080.0080.0080.0080.00-
08 Jul 202277.5077.5077.5077.5077.50-
07 Jul 202276.5076.5076.5076.5076.50-
06 Jul 202277.5078.0077.5078.0078.007
05 Jul 202274.0074.0074.0074.0074.00-
04 Jul 202273.5073.5073.5073.5073.50-
01 Jul 202268.5068.5068.5068.5068.50-
30 Jun 202268.0068.0068.0068.0068.00-
29 Jun 202269.0069.0069.0069.0069.00-
28 Jun 202270.0070.0070.0070.0070.00-
27 Jun 202269.5069.5069.5069.5069.50-
24 Jun 202268.5068.5068.5068.5068.50-
23 Jun 202262.5065.5062.5065.5065.50-
22 Jun 202261.0061.0061.0061.0061.00-
21 Jun 202263.0063.0063.0063.0063.00-
20 Jun 202262.5062.5062.5062.5062.50-
17 Jun 202263.5063.5063.5063.5063.5050
16 Jun 202270.5070.5070.5070.5070.50-
15 Jun 202271.0071.0071.0071.0071.00-
14 Jun 202273.5073.5073.5073.5073.50-
13 Jun 202275.0075.0075.0075.0075.00-
10 Jun 202279.0079.0079.0079.0079.00-
09 Jun 202277.5077.5077.5077.5077.50-
08 Jun 202279.0079.0079.0079.0079.00-
07 Jun 202278.5078.5078.5078.5078.50-
06 Jun 202279.5079.5079.5079.5079.50-
03 Jun 202279.5079.5079.5079.5079.50-
02 Jun 202279.0079.0079.0079.0079.00-
01 Jun 202279.5079.5079.5079.5079.50-
31 May 202279.5079.5079.5079.5079.50-
30 May 202280.0080.0080.0080.0080.00-
27 May 202278.5078.5078.5078.5078.50-
26 May 202276.0076.0076.0076.0076.00-
25 May 202273.0073.0073.0073.0073.00-
24 May 202273.5073.5073.5073.5073.50-
23 May 202278.0078.0078.0078.0078.00-
20 May 202277.0077.0077.0077.0077.00-
19 May 202276.0076.5076.0076.5076.50-
18 May 202280.0080.0080.0080.0080.00-
17 May 202278.5078.5078.5078.5078.50-
16 May 202279.0079.0079.0079.0079.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...