Meritage Homes Corporation MTH
NYSE · Vereinigte Staaten · Finanzen
$62,85-1,05 (-1,64 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $62,85 | -1,64 % | $64,65 | $64,67 | $62,79 | 634,50K |
| 2026-09-29 | $63,90 | -1,69 % | $65,08 | $65,17 | $63,63 | 638,20K |
| 2026-09-28 | $65,00 | +0,03 % | $64,31 | $65,77 | $64,31 | 835,80K |
| 2026-09-25 | $64,98 | +0,73 % | $64,59 | $65,47 | $64,24 | 628,30K |
| 2026-09-24 | $64,51 | +1,02 % | $63,59 | $65,51 | $63,44 | 1,24M |
| 2026-09-23 | $63,86 | -3,83 % | $65,28 | $65,74 | $63,71 | 650,80K |
| 2026-09-22 | $66,40 | +3,19 % | $66,03 | $66,79 | $65,34 | 1,09M |
| 2026-09-21 | $64,35 | +1,74 % | $63,73 | $65,04 | $63,14 | 721,50K |
| 2026-09-18 | $63,25 | -2,12 % | $63,80 | $64,26 | $62,83 | 2,56M |
| 2026-09-17 | $64,62 | +1,03 % | $65,63 | $65,70 | $64,05 | 698,40K |
| 2026-09-16 | $63,96 | -2,77 % | $65,35 | $66,10 | $63,41 | 1,06M |
| 2026-09-15 | $65,78 | +1,39 % | $64,59 | $65,95 | $63,61 | 1,08M |
| 2026-09-14 | $64,88 | +1,03 % | $63,57 | $65,18 | $63,30 | 896,90K |
| 2026-09-11 | $64,22 | +3,66 % | $63,31 | $64,31 | $62,45 | 833,20K |
| 2026-09-10 | $61,95 | -2,93 % | $63,38 | $63,38 | $61,25 | 968,80K |
| 2026-09-09 | $63,82 | -0,95 % | $64,55 | $64,98 | $63,51 | 803,90K |
| 2026-09-08 | $64,43 | -4,31 % | $66,32 | $66,44 | $64,31 | 835,00K |
| 2026-09-04 | $67,33 | -0,21 % | $67,43 | $68,90 | $66,80 | 447,70K |
| 2026-09-03 | $67,47 | +0,15 % | $68,46 | $69,47 | $67,17 | 560,80K |
| 2026-09-02 | $67,37 | -0,16 % | $67,83 | $68,25 | $67,25 | 794,20K |
| 2026-09-01 | $67,48 | -2,81 % | $68,79 | $69,48 | $67,38 | 516,50K |
| 2026-08-31 | $69,43 | -2,29 % | $70,03 | $70,40 | $69,38 | 421,60K |
| 2026-08-28 | $71,06 | +0,75 % | $70,96 | $72,30 | $70,05 | 477,50K |
| 2026-08-27 | $70,53 | -2,35 % | $71,50 | $72,47 | $70,31 | 633,40K |
| 2026-08-26 | $72,23 | -1,65 % | $73,31 | $73,75 | $72,15 | 481,80K |
| 2026-08-25 | $73,44 | +1,27 % | $73,37 | $73,52 | $71,75 | 524,00K |
| 2026-08-24 | $72,52 | +1,17 % | $71,82 | $72,99 | $71,74 | 581,30K |
| 2026-08-21 | $71,68 | +0,89 % | $71,64 | $72,42 | $71,01 | 469,10K |
| 2026-08-20 | $71,05 | -4,23 % | $72,25 | $72,90 | $71,01 | 599,60K |
| 2026-08-19 | $74,19 | +4,97 % | $72,89 | $75,05 | $72,51 | 750,40K |
| 2026-08-18 | $70,68 | -2,15 % | $72,61 | $73,26 | $70,54 | 476,70K |
| 2026-08-17 | $72,23 | -1,16 % | $72,51 | $72,85 | $71,73 | 465,60K |
| 2026-08-14 | $73,08 | -0,73 % | $72,95 | $74,00 | $72,75 | 495,40K |
| 2026-08-13 | $73,62 | +1,00 % | $73,95 | $74,64 | $73,41 | 518,60K |
| 2026-08-12 | $72,89 | -1,26 % | $74,00 | $74,00 | $71,99 | 964,50K |
| 2026-08-11 | $73,82 | +2,57 % | $72,03 | $74,06 | $71,97 | 684,50K |
| 2026-08-10 | $71,97 | -3,51 % | $73,48 | $73,48 | $71,33 | 543,80K |
| 2026-08-07 | $74,59 | +3,22 % | $72,79 | $75,05 | $72,08 | 934,70K |
| 2026-08-06 | $72,26 | -3,58 % | $74,79 | $74,79 | $71,98 | 539,70K |
| 2026-08-05 | $74,94 | +0,55 % | $73,41 | $75,30 | $73,28 | 826,10K |
| 2026-08-04 | $74,53 | +3,08 % | $72,67 | $74,97 | $72,50 | 916,00K |
| 2026-08-03 | $72,30 | +2,99 % | $71,56 | $73,25 | $71,07 | 1,27M |
| 2026-07-31 | $70,20 | -0,86 % | $70,39 | $71,51 | $69,88 | 1,08M |
| 2026-07-30 | $70,81 | -1,12 % | $78,06 | $78,06 | $69,13 | 1,31M |
| 2026-07-29 | $71,61 | -2,23 % | $72,51 | $73,84 | $71,23 | 1,07M |
| 2026-07-28 | $73,24 | -0,15 % | $74,57 | $75,79 | $72,89 | 783,90K |
| 2026-07-27 | $73,35 | +0,55 % | $73,93 | $75,19 | $72,78 | 893,80K |
| 2026-07-24 | $72,95 | +1,91 % | $71,76 | $73,86 | $71,30 | 529,60K |
| 2026-07-23 | $71,58 | -0,95 % | $70,96 | $72,00 | $70,47 | 742,00K |
| 2026-07-22 | $72,27 | +0,85 % | $72,53 | $73,60 | $71,29 | 733,00K |
| 2026-07-21 | $71,66 | +0,67 % | $71,04 | $71,84 | $70,47 | 736,60K |
| 2026-07-20 | $71,18 | -4,03 % | $74,89 | $74,90 | $71,00 | 869,00K |
| 2026-07-17 | $74,17 | -4,22 % | $77,02 | $78,72 | $73,81 | 1,76M |
| 2026-07-16 | $77,44 | +3,02 % | $75,01 | $77,87 | $75,01 | 659,80K |
| 2026-07-15 | $75,17 | +1,97 % | $74,21 | $75,59 | $73,59 | 786,70K |
| 2026-07-14 | $73,72 | -0,15 % | $75,03 | $75,23 | $72,53 | 1,16M |
| 2026-07-13 | $73,83 | -2,21 % | $75,49 | $76,10 | $73,34 | 694,80K |
| 2026-07-10 | $75,50 | +0,79 % | $75,39 | $76,71 | $75,16 | 808,40K |
| 2026-07-09 | $74,91 | +0,44 % | $75,12 | $75,71 | $74,32 | 756,90K |
| 2026-07-08 | $74,58 | -4,76 % | $77,59 | $78,14 | $74,39 | 1,07M |
| 2026-07-07 | $78,31 | -1,99 % | $79,58 | $80,53 | $78,24 | 1,10M |
| 2026-07-06 | $79,90 | -2,39 % | $81,48 | $81,48 | $79,30 | 775,30K |
| 2026-07-02 | $81,86 | +0,38 % | $82,03 | $82,78 | $80,18 | 783,40K |
| 2026-07-01 | $81,55 | -2,74 % | $83,10 | $84,13 | $81,53 | 749,40K |
| 2026-06-30 | $83,85 | -0,55 % | $84,11 | $84,88 | $82,81 | 736,20K |
| 2026-06-29 | $84,31 | -1,02 % | $83,87 | $84,36 | $81,82 | 837,60K |
| 2026-06-26 | $85,18 | +2,21 % | $83,39 | $85,38 | $82,95 | 2,10M |
| 2026-06-25 | $83,34 | +1,15 % | $82,99 | $84,58 | $81,97 | 777,10K |
| 2026-06-24 | $82,39 | +8,98 % | $77,36 | $82,91 | $77,36 | 1,43M |
| 2026-06-23 | $75,60 | +0,69 % | $75,27 | $76,26 | $74,53 | 918,40K |
| 2026-06-22 | $75,08 | -0,86 % | $75,64 | $76,47 | $74,83 | 951,10K |
| 2026-06-18 | $75,73 | +4,53 % | $73,33 | $76,53 | $73,07 | 1,60M |
| 2026-06-17 | $72,45 | -2,48 % | $73,72 | $76,90 | $72,28 | 1,14M |
| 2026-06-16 | $74,29 | +1,91 % | $72,93 | $74,91 | $72,93 | 1,09M |
| 2026-06-15 | $72,90 | -2,07 % | $75,30 | $76,48 | $72,65 | 885,00K |
| 2026-06-12 | $74,44 | +1,16 % | $73,45 | $75,03 | $73,06 | 1,74M |
| 2026-06-11 | $73,59 | +4,29 % | $70,97 | $73,64 | $70,60 | 675,20K |
| 2026-06-10 | $70,56 | -2,12 % | $71,82 | $72,26 | $70,07 | 1,19M |
| 2026-06-09 | $72,09 | +5,64 % | $69,15 | $72,29 | $69,15 | 1,14M |
| 2026-06-08 | $68,24 | -0,13 % | $68,30 | $69,30 | $67,96 | 762,00K |
| 2026-06-05 | $68,33 | +0,21 % | $67,91 | $69,38 | $67,54 | 925,80K |
| 2026-06-04 | $68,19 | +1,61 % | $68,40 | $68,81 | $67,62 | 567,60K |
| 2026-06-03 | $67,11 | -1,48 % | $67,15 | $68,16 | $66,77 | 559,00K |
| 2026-06-02 | $68,12 | -0,73 % | $68,63 | $68,98 | $67,62 | 1,26M |
| 2026-06-01 | $68,62 | +5,18 % | $69,47 | $70,40 | $67,88 | 1,56M |
| 2026-05-29 | $65,24 | -0,58 % | $65,45 | $66,61 | $65,15 | 670,30K |
| 2026-05-28 | $65,62 | -1,28 % | $65,47 | $66,29 | $65,00 | 374,90K |
| 2026-05-27 | $66,47 | +2,59 % | $65,56 | $67,87 | $65,56 | 600,20K |
| 2026-05-26 | $64,79 | +0,87 % | $64,44 | $65,18 | $63,82 | 400,80K |
| 2026-05-22 | $64,23 | +0,55 % | $63,90 | $64,75 | $63,10 | 611,20K |