Stockscreener 앱 받기
177.44
1.10%
-1.97
시간 외 거래:
177.44
Meritage Homes Corp 주식 (MTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $180.6 | $177.2 | $3.44 | 216,432.0 | -1.10% |
| 2024-11-15 | $183.8 | $179.2 | $4.58 | 402,543.0 | -1.00% |
| 2024-11-14 | $183.3 | $179.2 | $4.03 | 673,816.0 | +1.86% |
| 2024-11-13 | $185.0 | $176.9 | $8.06 | 582,283.0 | -1.62% |
| 2024-11-12 | $189.2 | $180.7 | $8.50 | 314,389.0 | -4.82% |
| 2024-11-11 | $193.2 | $188.2 | $5.07 | 338,262.0 | -0.40% |
| 2024-11-08 | $190.8 | $187.3 | $3.56 | 374,795.0 | +1.67% |
| 2024-11-07 | $189.1 | $184.5 | $4.62 | 428,431.0 | +0.53% |
| 2024-11-06 | $187.5 | $177.7 | $9.81 | 1,002,267.0 | -2.17% |
| 2024-11-05 | $191.2 | $184.0 | $7.17 | 362,018.0 | +2.81% |
| 2024-11-04 | $192.1 | $184.7 | $7.36 | 334,388.0 | +1.17% |
| 2024-11-01 | $187.1 | $181.7 | $5.41 | 614,342.0 | +1.24% |
| 2024-10-31 | $183.3 | $176.9 | $6.40 | 685,983.0 | +2.06% |
| 2024-10-30 | $182.7 | $166.5 | $16.14 | 690,532.0 | -1.66% |
| 2024-10-29 | $180.9 | $163.0 | $17.90 | 1,044,270.0 | -2.14% |
| 2024-10-28 | $187.0 | $183.9 | $3.09 | 391,356.0 | +0.90% |
| 2024-10-25 | $187.6 | $182.4 | $5.12 | 329,797.0 | -1.40% |
| 2024-10-24 | $186.6 | $183.3 | $3.31 | 373,141.0 | +1.15% |
| 2024-10-23 | $185.4 | $181.5 | $3.94 | 380,246.0 | -0.38% |
| 2024-10-22 | $190.0 | $183.3 | $6.65 | 406,837.0 | -4.97% |
Meritage Homes Corp 주식 (MTH) 연도별 가격 이력
이 심층 분석에서는 Meritage Homes Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Meritage Homes Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Meritage Homes Corp 주식 (MTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $193.2 | $176.9 | $16.30 | 5,860,398.0 | -2.08% |
| 2024-10 | $207.5 | $163.0 | $44.53 | 7,482,248.0 | -11.64% |
| 2024-09 | $214.0 | $185.0 | $29.02 | 7,142,340.0 | +3.53% |
| 2024-08 | $208.1 | $173.8 | $34.30 | 7,832,455.0 | -2.37% |
| 2024-07 | $210.6 | $152.1 | $58.48 | 10,001,389.0 | +25.34% |
| 2024-06 | $179.9 | $160.0 | $19.92 | 9,665,866.0 | -8.22% |
| 2024-05 | $190.0 | $164.3 | $25.64 | 8,146,172.0 | +6.40% |
| 2024-04 | $176.8 | $149.4 | $27.36 | 7,496,963.0 | -5.54% |
| 2024-03 | $177.9 | $152.7 | $25.17 | 10,408,136.0 | +11.29% |
| 2024-02 | $165.8 | $147.8 | $18.06 | 9,126,895.0 | -4.80% |
| 2024-01 | $179.7 | $162.2 | $17.53 | 5,855,740.0 | -4.93% |
Meritage Homes Corp 주식 (MTH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $178.8 | $141.1 | $37.76 | 8,472,687.0 | +23.28% |
| 2023-11 | $146.3 | $109.2 | $37.06 | 7,263,988.0 | +23.93% |
| 2023-10 | $123.1 | $109.3 | $13.78 | 6,670,105.0 | -6.84% |
| 2023-09 | $141.8 | $121.0 | $20.86 | 6,651,805.0 | -11.97% |
| 2023-08 | $151.2 | $130.1 | $21.11 | 5,742,775.0 | -6.65% |
| 2023-07 | $152.6 | $129.1 | $23.46 | 7,063,607.0 | +4.70% |
| 2023-06 | $142.7 | $116.1 | $26.62 | 7,837,400.0 | +23.36% |
| 2023-05 | $129.1 | $113.7 | $15.45 | 8,526,274.0 | -9.93% |
| 2023-04 | $130.7 | $113.1 | $17.56 | 9,209,732.0 | +9.67% |
| 2023-03 | $116.8 | $103.6 | $13.22 | 10,872,399.0 | +6.89% |
| 2023-02 | $117.2 | $104.6 | $12.59 | 8,613,425.0 | +1.43% |
| 2023-01 | $107.9 | $92.29 | $15.57 | 7,431,754.0 | +16.80% |
Meritage Homes Corp 주식 (MTH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $97.01 | $84.42 | $12.59 | 7,035,765.0 | +6.70% |
| 2022-11 | $86.68 | $71.04 | $15.64 | 5,513,373.0 | +13.46% |
| 2022-10 | $77.65 | $65.41 | $12.25 | 9,266,059.0 | +8.38% |
| 2022-09 | $81.30 | $70.12 | $11.18 | 7,323,651.0 | -10.31% |
| 2022-08 | $90.27 | $78.17 | $12.09 | 5,752,615.0 | -11.27% |
| 2022-07 | $90.87 | $74.65 | $16.22 | 7,158,282.0 | +21.79% |
| 2022-06 | $86.49 | $62.51 | $23.98 | 9,536,672.0 | -15.02% |
| 2022-05 | $89.50 | $75.53 | $13.97 | 7,707,164.0 | +3.34% |
| 2022-04 | $86.40 | $75.56 | $10.84 | 7,906,545.0 | +4.19% |
| 2022-03 | $102.2 | $79.04 | $23.13 | 9,529,739.0 | -19.63% |
| 2022-02 | $102.1 | $86.34 | $15.72 | 9,789,539.0 | -3.38% |
| 2022-01 | $123.3 | $95.01 | $28.29 | 9,421,098.0 | -16.41% |
2.55%
1.59%
자본화:
|
볼륨(24시간):