Meritage Homes Corp (MEY.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:44PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | - |
| 25 Jul 2024 | 177.00 | 179.00 | 177.00 | 177.00 | 177.00 | 1 |
| 24 Jul 2024 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | - |
| 23 Jul 2024 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | - |
| 22 Jul 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | - |
| 19 Jul 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 18 Jul 2024 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | - |
| 17 Jul 2024 | 174.00 | 176.00 | 173.00 | 174.00 | 174.00 | - |
| 16 Jul 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 15 Jul 2024 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | - |
| 12 Jul 2024 | 161.00 | 164.00 | 160.00 | 164.00 | 164.00 | - |
| 11 Jul 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 10 Jul 2024 | 142.00 | 146.00 | 142.00 | 145.00 | 145.00 | - |
| 09 Jul 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 08 Jul 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | - |
| 05 Jul 2024 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | - |
| 04 Jul 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 03 Jul 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | - |
| 02 Jul 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 01 Jul 2024 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | - |
| 28 Jun 2024 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | - |
| 27 Jun 2024 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 15 |
| 26 Jun 2024 | 152.00 | 153.00 | 149.00 | 149.00 | 149.00 | - |
| 25 Jun 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 24 Jun 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 21 Jun 2024 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | - |
| 20 Jun 2024 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | - |
| 19 Jun 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 18 Jun 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 17 Jun 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 14 Jun 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 14 Jun 2024 | 0.75 Dividend | |||||
| 13 Jun 2024 | 157.00 | 157.00 | 154.00 | 154.00 | 153.25 | - |
| 12 Jun 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.25 | - |
| 11 Jun 2024 | 156.00 | 156.00 | 153.00 | 153.00 | 152.25 | - |
| 10 Jun 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 155.24 | - |
| 07 Jun 2024 | 161.00 | 161.00 | 160.00 | 160.00 | 159.22 | - |
| 06 Jun 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 159.22 | - |
| 05 Jun 2024 | 159.00 | 159.00 | 158.00 | 158.00 | 157.23 | - |
| 04 Jun 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 160.22 | - |
| 03 Jun 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.21 | - |
| 31 May 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 160.22 | - |
| 30 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.24 | - |
| 29 May 2024 | 158.00 | 158.00 | 155.00 | 156.00 | 155.24 | - |
| 28 May 2024 | 160.00 | 160.00 | 156.00 | 156.00 | 155.24 | - |
| 27 May 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.22 | - |
| 24 May 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 159.22 | - |
| 23 May 2024 | 161.00 | 161.00 | 158.00 | 159.00 | 158.23 | - |
| 22 May 2024 | 164.00 | 164.00 | 159.00 | 159.00 | 158.23 | - |
| 21 May 2024 | 167.00 | 167.00 | 165.00 | 165.00 | 164.20 | - |
| 20 May 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.18 | - |
| 17 May 2024 | 170.00 | 170.00 | 168.00 | 168.00 | 167.18 | - |
| 16 May 2024 | 172.00 | 173.00 | 172.00 | 172.00 | 171.16 | - |
| 15 May 2024 | 168.00 | 174.00 | 168.00 | 172.00 | 171.16 | - |
| 14 May 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 166.19 | - |
| 13 May 2024 | 167.00 | 167.00 | 166.00 | 166.00 | 165.19 | - |
| 10 May 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.18 | - |
| 09 May 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.18 | - |
| 08 May 2024 | 168.00 | 168.00 | 167.00 | 168.00 | 167.18 | - |
| 07 May 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.21 | - |
| 06 May 2024 | 164.00 | 164.00 | 160.00 | 160.00 | 159.22 | - |
| 03 May 2024 | 162.00 | 165.00 | 159.00 | 165.00 | 164.20 | - |
| 02 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.25 | - |
| 30 Apr 2024 | 158.00 | 158.00 | 153.00 | 155.00 | 154.25 | - |
| 29 Apr 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 155.24 | - |
| 26 Apr 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 152.25 | - |
| 25 Apr 2024 | 148.00 | 148.00 | 145.00 | 148.00 | 147.28 | - |
| 24 Apr 2024 | 148.00 | 148.00 | 142.00 | 142.00 | 141.31 | - |
| 23 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.31 | - |
| 22 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.31 | - |
| 19 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.32 | - |
| 18 Apr 2024 | 140.00 | 143.00 | 140.00 | 141.00 | 140.31 | - |
| 17 Apr 2024 | 143.00 | 143.00 | 141.00 | 141.00 | 140.31 | - |
| 16 Apr 2024 | 145.00 | 145.00 | 141.00 | 143.00 | 142.30 | - |
| 15 Apr 2024 | 149.00 | 150.00 | 144.00 | 144.00 | 143.30 | - |
| 12 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.28 | - |
| 11 Apr 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 145.29 | - |
| 10 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.26 | - |
| 09 Apr 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 148.27 | - |
| 08 Apr 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 150.26 | - |
| 05 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.27 | - |
| 04 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.26 | - |
| 03 Apr 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 149.27 | - |
| 02 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.22 | - |
| 28 Mar 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 159.22 | - |
| 27 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.25 | - |
| 26 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.25 | - |
| 25 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.25 | - |
| 22 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.25 | - |
| 21 Mar 2024 | 150.00 | 154.00 | 150.00 | 154.00 | 153.25 | - |
| 20 Mar 2024 | 145.00 | 145.00 | 143.00 | 143.00 | 142.30 | - |
| 19 Mar 2024 | 142.00 | 145.00 | 142.00 | 145.00 | 144.29 | - |
| 18 Mar 2024 | 144.00 | 144.00 | 141.00 | 142.00 | 141.31 | - |
| 15 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.31 | - |
| 14 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.28 | - |
| 14 Mar 2024 | 0.75 Dividend | |||||
| 13 Mar 2024 | 146.00 | 147.00 | 146.00 | 146.00 | 144.54 | - |
| 12 Mar 2024 | 144.00 | 146.00 | 144.00 | 146.00 | 144.54 | - |
| 11 Mar 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 142.56 | - |
| 08 Mar 2024 | 145.00 | 147.00 | 145.00 | 146.00 | 144.54 | - |
| *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.