UK markets closed

Meritage Homes Corp (MEY.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
154.00+5.00 (+3.36%)
As of 02:48PM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024154.00154.00154.00154.00154.00-
24 Jun 2024149.00149.00149.00149.00149.00-
21 Jun 2024152.00152.00150.00152.00152.00-
20 Jun 2024152.00153.00151.00151.00151.00-
19 Jun 2024152.00152.00152.00152.00152.00-
18 Jun 2024155.00155.00155.00155.00155.00-
17 Jun 2024152.00152.00152.00152.00152.00-
14 Jun 2024155.00155.00155.00155.00155.00-
14 Jun 20240.75 Dividend
13 Jun 2024157.00157.00154.00154.00153.25-
12 Jun 2024153.00153.00153.00153.00152.25-
11 Jun 2024156.00156.00153.00153.00152.25-
10 Jun 2024157.00157.00156.00156.00155.24-
07 Jun 2024161.00161.00160.00160.00159.22-
06 Jun 2024162.00162.00160.00160.00159.22-
05 Jun 2024159.00159.00158.00158.00157.23-
04 Jun 2024162.00162.00161.00161.00160.22-
03 Jun 2024162.00162.00162.00162.00161.21-
31 May 2024162.00162.00161.00161.00160.22-
30 May 2024156.00156.00156.00156.00155.24-
29 May 2024158.00158.00155.00156.00155.24-
28 May 2024160.00160.00156.00156.00155.24-
27 May 2024160.00160.00160.00160.00159.22-
24 May 2024159.00160.00159.00160.00159.22-
23 May 2024161.00161.00158.00159.00158.23-
22 May 2024164.00164.00159.00159.00158.23-
21 May 2024167.00167.00165.00165.00164.20-
20 May 2024168.00168.00168.00168.00167.18-
17 May 2024170.00170.00168.00168.00167.18-
16 May 2024172.00173.00172.00172.00171.16-
15 May 2024168.00174.00168.00172.00171.16-
14 May 2024166.00167.00166.00167.00166.19-
13 May 2024167.00167.00166.00166.00165.19-
10 May 2024168.00168.00168.00168.00167.18-
09 May 2024168.00168.00168.00168.00167.18-
08 May 2024168.00168.00167.00168.00167.18-
07 May 2024162.00162.00162.00162.00161.21-
06 May 2024164.00164.00160.00160.00159.22-
03 May 2024162.00165.00159.00165.00164.20-
02 May 2024155.00155.00155.00155.00154.25-
30 Apr 2024158.00158.00153.00155.00154.25-
29 Apr 2024158.00158.00156.00156.00155.24-
26 Apr 2024154.00154.00153.00153.00152.25-
25 Apr 2024148.00148.00145.00148.00147.28-
24 Apr 2024148.00148.00142.00142.00141.31-
23 Apr 2024142.00142.00142.00142.00141.31-
22 Apr 2024141.00141.00141.00141.00140.31-
19 Apr 2024140.00140.00140.00140.00139.32-
18 Apr 2024140.00143.00140.00141.00140.31-
17 Apr 2024143.00143.00141.00141.00140.31-
16 Apr 2024145.00145.00141.00143.00142.30-
15 Apr 2024149.00150.00144.00144.00143.30-
12 Apr 2024148.00148.00148.00148.00147.28-
11 Apr 2024145.00146.00145.00146.00145.29-
10 Apr 2024151.00151.00151.00151.00150.26-
09 Apr 2024150.00150.00149.00149.00148.27-
08 Apr 2024150.00151.00150.00151.00150.26-
05 Apr 2024149.00149.00149.00149.00148.27-
04 Apr 2024151.00151.00151.00151.00150.26-
03 Apr 2024151.00151.00150.00150.00149.27-
02 Apr 2024160.00160.00160.00160.00159.22-
28 Mar 2024159.00160.00159.00160.00159.22-
27 Mar 2024154.00154.00154.00154.00153.25-
26 Mar 2024154.00154.00154.00154.00153.25-
25 Mar 2024153.00153.00153.00153.00152.25-
22 Mar 2024153.00153.00153.00153.00152.25-
21 Mar 2024150.00154.00150.00154.00153.25-
20 Mar 2024145.00145.00143.00143.00142.30-
19 Mar 2024142.00145.00142.00145.00144.29-
18 Mar 2024144.00144.00141.00142.00141.31-
15 Mar 2024141.00141.00141.00141.00140.31-
14 Mar 2024147.00147.00147.00147.00146.28-
14 Mar 20240.75 Dividend
13 Mar 2024146.00147.00146.00146.00144.54-
12 Mar 2024144.00146.00144.00146.00144.54-
11 Mar 2024145.00145.00144.00144.00142.56-
08 Mar 2024145.00147.00145.00146.00144.54-
07 Mar 2024143.00146.00143.00145.00143.55-
06 Mar 2024142.00143.00140.00142.00140.58-
05 Mar 2024144.00144.00142.00142.00140.58-
04 Mar 2024146.00148.00144.00144.00142.56-
01 Mar 2024146.00146.00145.00145.00143.55-
29 Feb 2024143.00143.00143.00143.00141.57-
28 Feb 2024144.00144.00143.00143.00141.57-
27 Feb 2024144.00144.00144.00144.00142.56-
26 Feb 2024144.00144.00143.00143.00141.57-
23 Feb 2024141.00143.00141.00143.00141.57-
22 Feb 2024141.00142.00140.00142.00140.58-
21 Feb 2024139.00139.00139.00139.00137.61-
20 Feb 2024139.00139.00137.00138.00136.62-
19 Feb 2024139.00139.00139.00139.00137.61-
16 Feb 2024145.00145.00145.00145.00143.55-
15 Feb 2024144.00144.00144.00144.00142.56-
14 Feb 2024141.00141.00141.00141.00139.59-
13 Feb 2024149.00149.00149.00149.00147.51-
12 Feb 2024143.00143.00143.00143.00141.57-
09 Feb 2024143.00143.00143.00143.00141.57-
08 Feb 2024142.00143.00141.00143.00141.57-
07 Feb 2024141.00142.00141.00141.00139.59-
06 Feb 2024141.00141.00141.00141.00139.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...