La bourse ferme dans 6 h 36 min

Meritage Homes Corporation (MTH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
183,00-0,03 (-0,02 %)
À la clôture : 04:00PM EDT
183,00 -0,24 (-0,13 %)
Échanges après Bourse : 04:02PM EDT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024183,75183,75181,58183,00183,00247 900
16 mai 2024187,00187,83182,93183,03183,03536 400
15 mai 2024186,03189,96185,34188,13188,13481 900
14 mai 2024182,27182,27180,31181,81181,81211 400
13 mai 2024181,56182,73179,77180,09180,09231 200
10 mai 2024181,00181,99179,95180,28180,28281 900
09 mai 2024180,64182,40179,50181,04181,04311 200
08 mai 2024179,00181,96178,53180,72180,72604 000
07 mai 2024176,60183,78176,60180,58180,581 276 700
06 mai 2024172,50176,25172,02175,32175,32828 300
03 mai 2024178,34183,25175,87177,04177,04312 200
02 mai 2024169,40173,23166,11173,12173,12380 400
01 mai 2024165,49170,22164,33166,55166,55273 300
30 avr. 2024167,06168,34165,61165,74165,74270 100
29 avr. 2024170,92172,79167,24169,35169,35331 100
26 avr. 2024167,71174,26167,66169,48169,48593 900
25 avr. 2024165,31166,91158,64165,07165,07951 300
24 avr. 2024157,08160,12153,47154,69154,69452 800
23 avr. 2024153,03158,82153,03158,19158,19267 100
22 avr. 2024151,70153,72150,27152,07152,07215 100
19 avr. 2024150,22152,71149,81150,43150,43285 300
18 avr. 2024154,50154,50149,63150,09150,09362 000
17 avr. 2024153,50155,87149,40150,14150,14337 300
16 avr. 2024153,49153,99150,04152,09152,09243 900
15 avr. 2024160,00160,54154,74155,16155,16260 700
12 avr. 2024157,42159,42157,00159,13159,13246 700
11 avr. 2024157,00158,51156,04158,50158,50352 300
10 avr. 2024158,41159,19154,82156,17156,17484 100
09 avr. 2024164,44165,72161,76164,59164,59528 100
08 avr. 2024164,68164,68162,16162,97162,97463 000
05 avr. 2024162,01164,88161,87163,59163,59256 100
04 avr. 2024167,38167,91161,74162,02162,02222 500
03 avr. 2024160,99165,44160,37164,41164,41206 700
02 avr. 2024166,89166,89162,37163,06163,06405 300
01 avr. 2024175,46176,76171,16172,05172,05247 400
28 mars 2024172,70177,88172,70175,46175,46362 300
27 mars 2024168,23172,88167,66172,63172,63319 600
26 mars 2024167,48168,67166,03166,86166,86259 900
25 mars 2024165,16168,98165,16167,25167,25233 500
22 mars 2024167,17167,19165,11165,95165,95192 200
21 mars 2024166,14169,60166,00166,32166,32431 500
20 mars 2024157,28164,29156,49163,93163,93425 800
19 mars 2024155,02158,18154,44157,52157,52515 600
18 mars 2024158,49159,06153,56155,43155,43435 600
15 mars 2024153,30158,67153,30157,31157,313 558 000
14 mars 2024158,28159,60152,71154,47154,47605 400
14 mars 20240.75 Dividende
13 mars 2024160,56163,65160,43161,25160,50394 400
12 mars 2024157,51160,73155,14159,92159,18404 200
11 mars 2024159,42160,33156,03157,79157,06362 200
08 mars 2024160,90162,30158,04159,84159,10359 800
07 mars 2024158,16162,69158,16159,38158,64361 800
06 mars 2024155,89156,80153,40156,69155,96370 900
05 mars 2024156,67158,76153,69154,45153,73393 600
04 mars 2024160,02161,41156,59157,00156,27325 800
01 mars 2024157,56159,78155,54159,61158,87405 900
29 févr. 2024157,40158,69156,43157,66156,93436 500
28 févr. 2024155,11156,32154,62155,34154,62303 600
27 févr. 2024158,01158,70154,63156,20155,47334 100
26 févr. 2024158,43158,51156,42156,56155,83310 000
23 févr. 2024156,72158,88153,52156,92156,19529 500
22 févr. 2024152,77154,19151,74153,18152,47296 100
21 févr. 2024152,15154,47151,46152,79152,08370 400
20 févr. 2024148,18151,06147,77150,63149,93370 200
16 févr. 2024153,02153,64150,35150,45149,75370 300
15 févr. 2024156,51157,63154,84156,53155,80239 600
14 févr. 2024154,30156,03151,83155,13154,41307 800
13 févr. 2024152,59155,52150,63151,82151,11493 500
12 févr. 2024155,65161,57155,51160,87160,12421 000
09 févr. 2024154,23155,92152,93154,42153,70318 900
08 févr. 2024153,92154,86152,13154,55153,83441 100
07 févr. 2024153,95155,91152,29153,43152,72369 800
06 févr. 2024151,73153,13149,55152,63151,92530 500
05 févr. 2024148,22154,20148,10151,69150,98857 300
02 févr. 2024150,08153,20148,34150,62149,92731 900
01 févr. 2024165,37165,83151,01153,56152,851 139 600
31 janv. 2024168,13170,50165,18165,61164,84295 700
30 janv. 2024167,45170,33166,99168,35167,57209 300
29 janv. 2024166,75168,07165,41167,37166,59300 400
26 janv. 2024166,28168,34164,74165,43164,66260 000
25 janv. 2024166,39166,48164,26166,11165,34462 400
24 janv. 2024169,03169,06162,16163,02162,26437 400
23 janv. 2024173,78175,00165,89166,86166,08494 900
22 janv. 2024173,90179,69173,64176,50175,68478 800
19 janv. 2024172,45174,49170,26174,01173,20164 600
18 janv. 2024172,20172,58169,52171,99171,19195 500
17 janv. 2024167,91169,35167,00168,50167,72171 100
16 janv. 2024170,21171,26169,23170,22169,43245 400
12 janv. 2024176,43176,43170,52171,93171,13130 100
11 janv. 2024171,83175,06170,77174,75173,94320 200
10 janv. 2024170,84174,40170,81173,71172,90211 700
09 janv. 2024167,47169,83167,12169,77168,98211 300
08 janv. 2024168,96171,69168,83170,09169,30214 700
05 janv. 2024165,60170,00164,11167,91167,13231 100
04 janv. 2024167,49168,63166,13166,31165,54220 200
03 janv. 2024168,00169,37165,07166,83166,05280 900
02 janv. 2024171,27172,25169,00170,76169,97320 200
29 déc. 2023174,50175,89173,59174,20173,39149 600
28 déc. 2023175,13176,59174,61175,35174,53168 700
27 déc. 2023176,17177,78175,09176,57175,75181 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...