ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

MEY Meritage Homes Dl 01

152.00
0.00 (0.00%)
11:36:13 - Realtime Data

MEY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 156.00 0.00 0.00% 156.00 156.00 156.00 0.00
Jun 13 2024 156.00 0.00 0.00% 156.00 156.00 156.00 0.00
Jun 12 2024 156.00 0.00 0.00% 156.00 156.00 156.00 0.00
Jun 11 2024 156.00 -5.00 -3.11% 156.00 156.00 156.00 1
Jun 10 2024 161.00 0.00 0.00% 161.00 161.00 161.00 0.00
Jun 07 2024 161.00 -1.00 -0.62% 161.00 161.00 161.00 25
Jun 06 2024 162.00 0.00 0.00% 162.00 162.00 162.00 25
Jun 05 2024 162.00 0.00 0.00% 162.00 162.00 162.00 0.00
Jun 04 2024 162.00 -2.00 -1.22% 162.00 162.00 162.00 50
Jun 03 2024 164.00 7.00 4.46% 163.00 164.00 163.00 50
May 31 2024 157.00 0.00 0.00% 157.00 157.00 157.00 0.00
May 30 2024 157.00 0.00 0.00% 157.00 157.00 157.00 0.00
May 29 2024 157.00 -2.00 -1.26% 157.00 157.00 157.00 26
May 28 2024 159.00 -2.00 -1.24% 159.00 159.00 159.00 7
May 27 2024 161.00 -8.00 -4.73% 161.00 161.00 161.00 30
May 24 2024 169.00 0.00 0.00% 169.00 169.00 169.00 0.00
May 23 2024 169.00 0.00 0.00% 169.00 169.00 169.00 0.00
May 22 2024 169.00 0.00 0.00% 169.00 169.00 169.00 0.00
May 21 2024 169.00 0.00 0.00% 169.00 169.00 169.00 0.00
May 20 2024 169.00 0.00 0.00% 169.00 169.00 169.00 0.00
May 17 2024 169.00 0.00 0.00% 171.00 171.00 169.00 74
May 16 2024 169.00 1.00 0.60% 173.00 173.00 169.00 38
May 15 2024 168.00 0.00 0.00% 168.00 168.00 168.00 34
May 14 2024 168.00 0.00 0.00% 168.00 168.00 168.00 0.00
May 13 2024 168.00 1.00 0.60% 168.00 168.00 168.00 2
May 10 2024 167.00 -1.00 -0.60% 167.00 167.00 167.00 9
May 09 2024 168.00 0.00 0.00% 168.00 168.00 168.00 0.00
May 08 2024 168.00 -1.00 -0.59% 168.00 168.00 168.00 53
May 07 2024 169.00 6.00 3.68% 169.00 169.00 169.00 12
May 06 2024 163.00 1.00 0.62% 162.00 163.00 162.00 52
May 03 2024 162.00 5.00 3.18% 162.00 162.00 162.00 25
May 02 2024 157.00 0.00 0.00% 157.00 157.00 157.00 30
Apr 30 2024 157.00 7.00 4.67% 157.00 157.00 157.00 66
Apr 29 2024 150.00 0.00 0.00% 150.00 150.00 150.00 0.00
Apr 26 2024 150.00 0.00 0.00% 150.00 150.00 150.00 0.00
Apr 25 2024 150.00 7.00 4.90% 150.00 150.00 150.00 24
Apr 24 2024 143.00 0.00 0.00% 143.00 143.00 143.00 0.00
Apr 23 2024 143.00 0.00 0.00% 143.00 143.00 143.00 0.00
Apr 22 2024 143.00 0.00 0.00% 143.00 143.00 143.00 0.00
Apr 19 2024 143.00 0.00 0.00% 143.00 143.00 143.00 0.00
Apr 18 2024 143.00 0.00 0.00% 143.00 143.00 143.00 0.00
Apr 17 2024 143.00 0.00 0.00% 143.00 143.00 143.00 0.00
Apr 16 2024 143.00 -6.00 -4.03% 145.00 146.00 143.00 224
Apr 15 2024 149.00 0.00 0.00% 149.00 149.00 149.00 27
Apr 12 2024 149.00 0.00 0.00% 149.00 149.00 149.00 0.00
Apr 11 2024 149.00 0.00 0.00% 149.00 149.00 149.00 0.00
Apr 10 2024 149.00 0.00 0.00% 149.00 149.00 149.00 27
Apr 09 2024 149.00 -3.00 -1.97% 149.00 149.00 149.00 54
Apr 08 2024 152.00 0.00 0.00% 152.00 152.00 152.00 31
Apr 05 2024 152.00 0.00 0.00% 152.00 152.00 152.00 0.00
Apr 04 2024 152.00 0.00 0.00% 152.00 152.00 152.00 0.00
Apr 03 2024 152.00 1.00 0.66% 152.00 152.00 152.00 54
Apr 02 2024 151.00 -4.00 -2.58% 159.00 159.00 151.00 55
Mar 28 2024 155.00 0.00 0.00% 155.00 155.00 155.00 0.00
Mar 27 2024 155.00 -1.00 -0.64% 155.00 155.00 155.00 34
Mar 26 2024 156.00 2.00 1.30% 155.00 157.00 155.00 60
Mar 25 2024 154.00 10.00 6.94% 154.00 154.00 154.00 30
Mar 22 2024 144.00 0.00 0.00% 144.00 144.00 144.00 0.00
Mar 21 2024 144.00 0.00 0.00% 144.00 144.00 144.00 0.00
Mar 20 2024 144.00 0.00 0.00% 144.00 144.00 144.00 0.00
Mar 19 2024 144.00 -4.00 -2.70% 144.00 144.00 144.00 40

Your Recent History

Delayed Upgrade Clock