Meritage Homes Corporation Common Stockのデータ

Meritage Homes Corporation Common Stockの基本情報

名前 Meritage Homes Corporation Common Stock
ティッカー MTH
国 United States
上場年 nan
セクター Capital Goods

Meritage Homes Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.84 83.93 86.84 84.5 875100.0 84.5
2021-02-12 88.82 86.69 87.35 87.14 335800.0 87.14
2021-02-11 91.45 88.46 89.22 88.47 998800.0 88.47
2021-02-10 89.72 85.46 88.02 88.83 468200.0 88.83
2021-02-09 91.26 87.84 90.25 88.05 332600.0 88.05
2021-02-08 90.5 87.3 87.68 90.19 422100.0 90.19
2021-02-05 87.7 84.84 86.27 87.0 477000.0 87.0
2021-02-04 86.99 84.01 85.49 85.62 342700.0 85.62
2021-02-03 85.72 83.37 84.48 85.3 496900.0 85.3
2021-02-02 84.44 80.62 83.25 84.17 672200.0 84.17
2021-02-01 83.06 79.0 81.07 82.7 588700.0 82.7
2021-01-29 83.98 80.03 82.02 80.26 804500.0 80.26
2021-01-28 93.1 85.71 91.49 86.02 1578400.0 86.02
2021-01-27 95.4 91.19 92.13 93.31 746200.0 93.31
2021-01-26 97.94 91.34 96.86 94.0 697900.0 94.0
2021-01-25 97.49 93.39 95.99 96.08 565700.0 96.08
2021-01-22 95.52 89.5 91.02 95.29 885500.0 95.29
2021-01-21 94.39 91.01 91.11 91.86 553600.0 91.86
2021-01-20 92.19 85.25 85.81 91.1 784000.0 91.1
2021-01-19 85.29 82.81 83.17 85.19 460400.0 85.19
2021-01-15 82.78 80.5 81.34 82.03 412900.0 82.03
2021-01-14 83.32 81.11 81.93 82.01 317400.0 82.01
2021-01-13 86.55 81.6 83.85 81.81 372800.0 81.81
2021-01-12 83.38 81.3 82.19 83.02 582600.0 83.02
2021-01-11 82.43 78.52 79.39 81.83 559400.0 81.83
2021-01-08 85.07 79.87 85.0 80.16 395400.0 80.16
2021-01-07 84.83 80.98 81.24 84.45 568400.0 84.45
2021-01-06 81.27 78.0 79.15 80.87 897100.0 80.87
2021-01-05 81.85 79.5 81.5 80.28 720400.0 80.28
2021-01-04 83.92 80.3 83.48 82.1 443000.0 82.1
2020-12-31 85.52 82.7 85.52 82.82 343100.0 82.82
2020-12-30 86.99 85.31 86.3 85.59 192200.0 85.59
2020-12-29 86.62 84.35 86.29 85.75 228800.0 85.75
2020-12-28 89.05 85.63 89.0 85.71 290800.0 85.71
2020-12-24 88.6 85.1 86.26 88.47 153200.0 88.47
2020-12-23 87.46 84.68 87.31 85.89 346100.0 85.89
2020-12-22 86.9 84.76 85.86 86.85 361600.0 86.85
2020-12-21 87.18 84.51 85.75 86.26 584600.0 86.26
2020-12-18 89.57 86.4 88.75 87.6 1203900.0 87.6
2020-12-17 90.31 85.52 85.62 88.26 1028700.0 88.26
2020-12-16 86.0 84.18 86.0 84.92 701100.0 84.92
2020-12-15 86.79 84.75 85.99 85.15 495600.0 85.15
2020-12-14 88.22 84.97 87.28 85.0 343000.0 85.0
2020-12-11 86.88 85.22 85.72 86.3 200900.0 86.3
2020-12-10 87.06 85.08 85.45 86.19 283600.0 86.19
2020-12-09 89.37 85.45 89.14 86.28 314200.0 86.28
2020-12-08 90.36 86.49 90.01 88.28 543300.0 88.28
2020-12-07 91.44 86.93 88.41 91.08 336500.0 91.08
2020-12-04 90.0 86.22 89.93 88.08 426800.0 88.08
2020-12-03 90.69 85.76 85.76 90.02 435800.0 90.02
2020-12-02 88.59 85.04 88.59 85.27 598900.0 85.27
2020-12-01 91.5 87.7 91.5 88.83 770800.0 88.83
2020-11-30 91.54 87.15 91.49 90.15 448600.0 90.15
2020-11-27 92.49 89.43 91.57 92.3 179400.0 92.3
2020-11-25 92.62 89.52 90.54 91.8 358200.0 91.8
2020-11-24 93.28 89.97 93.24 90.3 354500.0 90.3
2020-11-23 93.06 90.42 90.42 92.39 257600.0 92.39
2020-11-20 93.14 89.76 92.0 89.83 376000.0 89.83
2020-11-19 93.18 90.98 91.73 92.42 485200.0 92.42
2020-11-18 92.8 89.64 90.13 91.06 462400.0 91.06
2020-11-17 92.0 88.7 89.97 90.35 450600.0 90.35
2020-11-16 91.0 88.0 90.93 90.1 461700.0 90.1
2020-11-13 91.85 88.64 89.41 89.96 328900.0 89.96
2020-11-12 91.97 87.11 90.72 88.27 462300.0 88.27
2020-11-11 91.31 88.25 90.74 90.73 450300.0 90.73
2020-11-10 91.78 83.81 84.95 90.1 668400.0 90.1
2020-11-09 95.8 83.37 94.77 83.52 856200.0 83.52
2020-11-06 96.51 91.5 96.51 92.56 378800.0 92.56
2020-11-05 98.74 95.65 97.73 96.56 244300.0 96.56
2020-11-04 97.73 89.89 90.74 96.81 599700.0 96.81
2020-11-03 90.39 87.88 88.91 89.2 391600.0 89.2
2020-11-02 90.97 86.71 89.01 88.0 562300.0 88.0
2020-10-30 90.54 85.54 88.74 87.09 416800.0 87.09
2020-10-29 92.87 88.04 92.04 89.0 303800.0 89.0
2020-10-28 94.18 88.65 89.72 92.05 433100.0 92.05
2020-10-27 94.81 91.57 94.45 92.16 432600.0 92.16
2020-10-26 98.66 93.27 98.19 94.52 646500.0 94.52
2020-10-23 100.5 95.2 97.51 100.26 608200.0 100.26
2020-10-22 104.41 95.63 104.41 96.34 988700.0 96.34
2020-10-21 109.51 101.41 109.23 103.29 675000.0 103.29
2020-10-20 111.48 108.1 110.41 108.31 358500.0 108.31
2020-10-19 113.05 109.44 112.11 110.03 221900.0 110.03
2020-10-16 116.58 111.48 115.5 111.6 268700.0 111.6
2020-10-15 115.76 110.67 111.15 114.98 209900.0 114.98
2020-10-14 114.55 111.4 114.01 113.03 203400.0 113.03
2020-10-13 114.12 107.06 112.94 113.24 391100.0 113.24
2020-10-12 115.49 112.23 113.5 114.99 229500.0 114.99
2020-10-09 114.39 111.37 113.6 112.72 354100.0 112.72
2020-10-08 113.14 108.65 108.67 111.64 356800.0 111.64
2020-10-07 113.31 107.2 112.49 109.23 425600.0 109.23
2020-10-06 115.15 109.0 114.24 109.87 404300.0 109.87
2020-10-05 117.06 111.04 116.07 113.08 431800.0 113.08
2020-10-02 116.31 110.45 110.73 115.01 309400.0 115.01
2020-10-01 113.94 110.41 112.26 113.39 390900.0 113.39
2020-09-30 111.99 106.64 106.64 110.39 650300.0 110.39
2020-09-29 109.1 106.29 107.97 106.63 297200.0 106.63
2020-09-28 108.43 104.0 104.32 107.97 405900.0 107.97
2020-09-25 103.92 101.08 101.79 102.0 256800.0 102.0
2020-09-24 104.08 99.49 101.42 102.31 272500.0 102.31
2020-09-23 108.78 101.44 107.4 101.59 489500.0 101.59
2020-09-22 107.69 101.3 101.89 107.3 428400.0 107.3
2020-09-21 102.13 97.0 100.41 101.73 371000.0 101.73
2020-09-18 103.3 98.88 102.6 101.01 792500.0 101.01
2020-09-17 103.11 99.05 101.58 101.76 342800.0 101.76
2020-09-16 104.99 101.07 102.12 103.5 383700.0 103.5
2020-09-15 102.69 99.44 100.03 100.84 475200.0 100.84
2020-09-14 101.81 98.58 100.66 100.05 284900.0 100.05
2020-09-11 101.05 98.37 99.11 99.5 309800.0 99.5
2020-09-10 100.98 97.9 99.52 98.39 403100.0 98.39
2020-09-09 99.45 95.1 95.42 98.9 338200.0 98.9
2020-09-08 95.51 90.8 91.57 94.51 410000.0 94.51
2020-09-04 96.93 89.36 95.65 93.3 407800.0 93.3
2020-09-03 100.05 93.83 100.05 94.8 345800.0 94.8
2020-09-02 101.46 97.32 101.46 99.47 298100.0 99.47
2020-09-01 100.86 94.55 95.25 100.8 469800.0 100.8
2020-08-31 99.24 95.2 99.0 96.03 451700.0 96.03
2020-08-28 100.38 98.25 99.4 98.9 300600.0 98.9
2020-08-27 102.35 98.17 101.72 98.45 351400.0 98.45
2020-08-26 103.58 100.49 103.58 100.68 305700.0 100.68
2020-08-25 104.73 101.51 104.73 103.11 301900.0 103.11
2020-08-24 105.35 103.04 105.28 103.98 289900.0 103.98
2020-08-21 105.33 100.47 101.21 104.54 371000.0 104.54
2020-08-20 104.75 100.77 101.61 102.02 223300.0 102.02
2020-08-19 103.82 102.0 103.82 102.88 230600.0 102.88
2020-08-18 106.99 102.89 104.0 103.54 625100.0 103.54
2020-08-17 103.68 99.12 99.34 102.89 277500.0 102.89
2020-08-14 99.5 97.67 99.5 98.83 349800.0 98.83
2020-08-13 100.99 98.08 98.89 100.17 269100.0 100.17
2020-08-12 99.71 97.52 99.15 99.58 313000.0 99.58
2020-08-11 103.19 97.82 102.58 97.94 504000.0 97.94
2020-08-10 105.5 100.51 100.67 101.81 297000.0 101.81
2020-08-07 101.18 97.92 99.91 99.96 350000.0 99.96
2020-08-06 103.28 100.33 101.58 100.59 397100.0 100.59
2020-08-05 102.48 99.48 100.81 101.61 376400.0 101.61
2020-08-04 103.23 99.25 101.36 99.58 398900.0 99.58
2020-08-03 102.77 99.17 99.58 102.15 532600.0 102.15
2020-07-31 99.9 96.34 99.77 99.18 603600.0 99.18
2020-07-30 102.18 99.92 101.06 100.05 507900.0 100.05
2020-07-29 103.32 97.84 98.16 102.99 584100.0 102.99
2020-07-28 100.84 97.44 98.73 97.82 781000.0 97.82
2020-07-27 98.08 91.75 92.23 98.01 641500.0 98.01
2020-07-24 92.2 88.46 89.44 91.38 495800.0 91.38
2020-07-23 98.0 87.64 95.0 89.5 1170700.0 89.5
2020-07-22 90.8 84.29 84.41 89.35 696900.0 89.35
2020-07-21 86.57 84.5 85.88 84.97 431800.0 84.97
2020-07-20 84.16 81.68 82.97 84.01 335000.0 84.01
2020-07-17 85.36 82.83 84.5 83.13 430000.0 83.13
2020-07-16 84.38 81.56 82.71 83.77 369400.0 83.77
2020-07-15 82.79 79.55 82.61 82.21 353400.0 82.21
2020-07-14 79.71 75.85 76.85 79.55 310700.0 79.55
2020-07-13 81.93 77.0 80.77 77.11 421900.0 77.11
2020-07-10 80.36 77.75 78.34 79.39 253800.0 79.39
2020-07-09 83.78 77.23 82.9 77.9 464800.0 77.9
2020-07-08 83.36 77.31 77.31 82.2 811800.0 82.2
2020-07-07 78.55 75.2 75.32 77.03 597200.0 77.03
2020-07-06 76.36 74.15 75.76 76.29 239200.0 76.29
2020-07-02 75.44 73.33 75.33 73.48 247600.0 73.48
2020-07-01 76.36 73.01 76.06 73.33 375700.0 73.33
2020-06-30 76.43 73.2 73.59 76.12 420600.0 76.12
2020-06-29 74.41 70.02 70.75 73.6 521500.0 73.6
2020-06-26 72.15 70.07 72.15 70.61 530700.0 70.61
2020-06-25 72.36 68.19 71.0 72.27 585700.0 72.27
2020-06-24 75.31 71.31 74.81 73.19 467200.0 73.19
2020-06-23 76.69 74.65 76.31 76.45 305800.0 76.45
2020-06-22 75.32 72.29 72.68 75.28 375500.0 75.28
2020-06-19 75.6 72.25 75.6 73.42 776700.0 73.42
2020-06-18 75.21 72.64 74.05 74.36 389500.0 74.36
2020-06-17 78.19 74.9 76.98 75.46 273300.0 75.46
2020-06-16 78.7 74.03 78.49 77.21 531200.0 77.21
2020-06-15 74.5 66.28 66.68 74.39 509600.0 74.39
2020-06-12 71.72 67.14 70.82 70.21 398000.0 70.21
2020-06-11 72.78 66.9 71.78 67.09 645000.0 67.09
2020-06-10 76.72 72.54 74.42 74.96 300600.0 74.96
2020-06-09 76.05 72.96 73.08 75.16 419800.0 75.16
2020-06-08 79.26 74.49 77.89 75.13 361100.0 75.13
2020-06-05 77.04 74.15 75.28 76.33 550200.0 76.33
2020-06-04 77.19 73.43 75.05 73.66 332900.0 73.66
2020-06-03 76.57 73.25 74.12 76.18 323500.0 76.18
2020-06-02 73.08 70.63 71.87 72.26 335100.0 72.26
2020-06-01 72.97 68.94 70.21 70.67 363200.0 70.67
2020-05-29 73.02 69.48 70.53 69.5 632000.0 69.5
2020-05-28 78.43 71.05 78.14 71.27 634900.0 71.27
2020-05-27 76.32 72.86 73.23 76.1 484400.0 76.1
2020-05-26 73.17 70.33 72.48 71.1 470600.0 71.1
2020-05-22 69.08 66.18 67.37 68.67 259300.0 68.67
2020-05-21 68.0 64.71 64.71 66.77 282100.0 66.77
2020-05-20 67.95 63.47 67.15 64.8 428900.0 64.8
2020-05-19 67.36 62.55 63.77 65.38 526100.0 65.38
2020-05-18 65.16 60.82 60.91 64.63 545200.0 64.63
2020-05-15 57.93 53.48 54.4 56.86 359600.0 56.86
2020-05-14 54.64 50.18 51.94 54.61 315800.0 54.61
2020-05-13 55.6 52.92 55.44 53.78 567800.0 53.78
2020-05-12 58.24 56.02 58.24 56.02 446200.0 56.02
2020-05-11 59.02 56.83 58.14 58.06 484500.0 58.06
2020-05-08 59.7 56.41 57.87 59.5 364500.0 59.5
2020-05-07 56.7 55.43 55.99 56.22 425900.0 56.22
2020-05-06 56.21 54.39 55.46 54.7 436500.0 54.7
2020-05-05 56.6 54.33 54.76 55.11 573700.0 55.11
2020-05-04 53.99 49.86 50.42 53.54 582300.0 53.54
2020-05-01 52.04 49.39 49.78 51.95 495400.0 51.95
2020-04-30 53.81 51.17 51.98 52.56 912500.0 52.56
2020-04-29 55.14 50.06 50.88 53.56 688100.0 53.56
2020-04-28 48.63 46.66 47.33 48.33 656500.0 48.33
2020-04-27 45.29 42.72 43.13 44.68 495000.0 44.68
2020-04-24 43.4 40.39 40.88 42.6 508800.0 42.6
2020-04-23 41.08 38.35 39.42 40.4 681900.0 40.4
2020-04-22 40.24 38.49 39.99 39.16 379200.0 39.16
2020-04-21 38.88 36.99 37.28 38.53 662800.0 38.53
2020-04-20 41.57 38.65 40.11 39.25 461000.0 39.25
2020-04-17 42.97 40.7 41.44 42.12 438300.0 42.12
2020-04-16 40.27 38.29 39.0 39.31 553200.0 39.31
2020-04-15 40.28 38.27 39.88 39.12 380000.0 39.12
2020-04-14 43.98 40.95 42.93 42.42 413600.0 42.42
2020-04-13 46.48 39.69 46.48 41.29 570100.0 41.29
2020-04-09 50.7 45.34 47.22 46.96 643100.0 46.96
2020-04-08 45.32 40.96 41.5 45.1 669800.0 45.1
2020-04-07 43.08 39.3 41.82 40.5 1001700.0 40.5
2020-04-06 39.0 34.32 34.86 38.67 764900.0 38.67
2020-04-03 32.63 30.25 30.77 32.03 913900.0 32.03
2020-04-02 32.29 28.94 31.55 30.85 675600.0 30.85
2020-04-01 34.84 31.7 34.25 31.85 604000.0 31.85
2020-03-31 38.27 35.82 37.8 36.51 599100.0 36.51
2020-03-30 39.1 36.87 39.04 38.07 496300.0 38.07
2020-03-27 42.9 39.26 41.59 39.31 509400.0 39.31
2020-03-26 43.97 40.42 42.77 43.68 737200.0 43.68
2020-03-25 43.0 35.04 35.31 42.11 721700.0 42.11
2020-03-24 35.35 31.05 31.69 35.31 818200.0 35.31
2020-03-23 30.98 28.07 30.68 29.24 700700.0 29.24
2020-03-20 33.32 29.1 30.13 31.25 1042200.0 31.25
2020-03-19 30.6 25.53 26.76 29.51 656200.0 29.51
2020-03-18 32.83 25.24 31.61 27.29 1144200.0 27.29
2020-03-17 36.25 30.65 35.9 34.02 1353200.0 34.02
2020-03-16 41.32 35.0 41.32 35.35 952300.0 35.35
2020-03-13 47.82 41.14 47.34 46.82 927200.0 46.82
2020-03-12 50.0 42.47 50.0 44.68 1289800.0 44.68
2020-03-11 58.47 53.39 57.63 54.01 930200.0 54.01
2020-03-10 59.73 55.72 58.73 59.38 970300.0 59.38
2020-03-09 64.42 57.27 63.8 57.35 1011300.0 57.35
2020-03-06 67.7 64.53 66.43 67.18 789600.0 67.18
2020-03-05 70.27 67.98 69.15 68.84 517700.0 68.84
2020-03-04 70.63 67.55 68.55 70.56 459900.0 70.56
2020-03-03 68.34 64.75 65.18 67.34 770200.0 67.34
2020-03-02 65.3 62.89 63.86 65.21 515000.0 65.21
2020-02-28 65.53 62.3 63.94 63.46 1200500.0 63.46
2020-02-27 67.53 63.6 65.02 65.4 654200.0 65.4
2020-02-26 68.49 66.02 68.34 66.04 386800.0 66.04
2020-02-25 72.03 68.57 71.97 68.83 461000.0 68.83
2020-02-24 72.73 71.03 71.03 71.71 350100.0 71.71
2020-02-21 73.57 72.24 72.47 72.61 549300.0 72.61
2020-02-20 72.69 70.7 71.89 72.53 315700.0 72.53
2020-02-19 72.63 71.44 71.75 71.69 440600.0 71.69
2020-02-18 72.36 66.89 71.22 71.77 475100.0 71.77