Meritage Homes Corporation (MTH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	17.921	-1,00%	162,84	161,325	162,71	162,0363
25/06/2024	304.204	-1,36%	166,00	161,1801	165,3265	163,68
24/06/2024	334.463	3,57%	160,64	161,05	166,72	165,94
21/06/2024	218.019	-1,63%	162,52	160,01	163,513	160,22
20/06/2024	132.609	-0,70%	163,93	162,22	164,81	162,87
19/06/2024	125.116	-1,45%	165,94	162,98	166,48	164,01
18/06/2024	109.686	-1,59%	165,94	162,98	166,48	163,77
17/06/2024	194.895	2,26%	162,95	163,25	166,335	166,42
14/06/2024	223.801	-2,48%	163,58	161,90	163,98	162,74
13/06/2024	137.844	-1,44%	169,02	166,15	169,455	167,65
12/06/2024	286.289	3,30%	171,20	169,525	177,02	170,09
11/06/2024	322.588	-2,40%	167,305	164,5189	167,295	164,65
10/06/2024	185.736	-0,32%	170,41	165,23	168,79	168,70
07/06/2024	366.399	-3,20%	170,41	167,06	172,83	169,24
06/06/2024	379.279	-1,04%	175,95	174,08	177,99	174,84
05/06/2024	94.415	2,27%	174,75	172,8428	176,93	176,49
04/06/2024	125.221	-2,66%	176,50	172,52	177,60	172,57
03/06/2024	190.711	0,53%	178,50	176,93	179,88	177,29
31/05/2024	208.353	0,55%	177,92	173,15	178,61	176,35
30/05/2024	113.919	3,25%	171,66	170,51	175,58	175,38
29/05/2024	87.287	-1,38%	168,95	168,65	171,09	169,86
28/05/2024	66.606	-1,36%	176,71	171,38	176,575	172,24
27/05/2024	0	1,12%	175,28	173,33	175,48	174,62
24/05/2024	62.861	1,12%	175,28	173,33	175,48	174,62
23/05/2024	110.099	-1,09%	173,745	171,20	176,15	172,68
22/05/2024	283.843	-2,07%	176,44	171,80	176,76	174,58
21/05/2024	101.017	-2,37%	180,83	177,865	181,59	178,27
20/05/2024	113.216	-0,22%	183,15	182,38	184,982	182,59
17/05/2024	114.372	-0,02%	183,26	181,5801	183,49	183,00
16/05/2024	229.429	-2,71%	186,95	183,03	187,83	183,03
15/05/2024	204.489	3,57%	187,48	185,34	189,93	188,30
14/05/2024	109.392	0,96%	182,32	180,31	182,19	181,81
13/05/2024	107.227	-0,11%	181,315	179,7725	182,73	180,09
10/05/2024	134.756	-0,42%	181,315	180,01	181,985	180,28
09/05/2024	127.176	0,18%	180,18	179,50	182,375	181,04
08/05/2024	334.473	0,08%	177,74	178,53	181,96	180,72
07/05/2024	914.418	3,00%	177,74	172,30	183,86	180,58
06/05/2024	411.038	-0,97%	174,00	172,30	176,25	175,32
03/05/2024	159.681	2,26%	169,47	175,87	183,23	177,04
02/05/2024	143.224	3,95%	169,47	166,196	173,21	173,12
01/05/2024	96.734	0,49%	166,23	164,325	170,04	166,55
30/04/2024	82.230	-2,13%	166,94	165,64	168,34	165,74
29/04/2024	133.277	-0,08%	171,57	167,43	172,79	169,35
26/04/2024	282.126	2,67%	167,57	168,03	173,905	169,48
25/04/2024	444.952	6,71%	157,97	158,64	166,905	165,07
24/04/2024	203.007	-2,21%	157,97	153,58	159,875	154,69
23/04/2024	120.286	4,02%	152,69	153,35	158,82	158,19
22/04/2024	82.486	1,09%	152,12	150,57	153,72	152,07
19/04/2024	116.981	0,23%	150,96	149,805	152,71	150,43
18/04/2024	164.786	-0,03%	152,06	149,63	153,6211	150,09
17/04/2024	134.271	-1,28%	152,06	149,3975	155,70	150,14
16/04/2024	107.154	-1,98%	157,06	150,04	153,945	152,09
15/04/2024	132.213	-2,50%	157,06	154,83	160,535	155,16
12/04/2024	103.914	0,40%	157,06	157,00	159,42	159,13
11/04/2024	171.816	1,49%	157,03	156,04	158,51	158,50
10/04/2024	256.538	-5,12%	157,26	154,815	159,18	156,17
09/04/2024	229.389	0,99%	164,63	161,80	165,72	164,59
08/04/2024	123.297	-0,38%	165,07	162,1575	164,65	162,97
05/04/2024	122.083	0,97%	162,00	162,00	164,875	163,59
04/04/2024	102.842	-1,45%	167,28	161,865	167,91	162,02
03/04/2024	75.565	0,83%	161,16	160,37	165,43	164,41
02/04/2024	166.372	-5,23%	166,31	162,3825	165,83	163,06
01/04/2024	114.238	-1,94%	175,74	171,235	176,76	172,05
28/03/2024	160.540	1,64%	173,48	173,33	177,875	175,46
27/03/2024	147.743	3,46%	168,60	167,655	172,87	172,63
26/03/2024	92.790	-0,23%	167,42	166,03	168,66	166,86
25/03/2024	92.594	0,78%	166,56	165,8001	168,975	167,25
22/03/2024	91.396	-0,22%	166,56	165,265	166,91	165,95
21/03/2024	191.494	1,46%	166,56	165,995	169,60	166,32
20/03/2024	194.757	4,07%	156,99	156,49	164,29	163,93
19/03/2024	162.939	1,35%	154,96	154,44	158,15	157,52
18/03/2024	165.905	-1,20%	157,38	153,65	158,96	155,43
15/03/2024	520.012	1,84%	154,62	154,525	158,67	157,31
14/03/2024	228.402	-3,76%	161,27	152,705	159,555	154,47
13/03/2024	165.475	0,83%	161,27	160,425	163,64	161,25
12/03/2024	157.629	1,35%	156,64	155,14	160,725	159,92
11/03/2024	181.145	-1,28%	159,79	156,03	160,16	157,79
08/03/2024	161.458	0,29%	161,36	158,035	162,2955	159,84
07/03/2024	171.353	1,72%	155,56	153,40	162,642	159,38
06/03/2024	157.965	1,45%	156,91	153,40	156,79	156,69
05/03/2024	171.773	-1,62%	156,91	153,69	158,61	154,45
04/03/2024	164.493	-1,64%	160,85	156,59	161,41	157,00
01/03/2024	220.152	1,24%	157,79	155,638	159,762	159,61
29/02/2024	182.564	1,49%	157,45	156,43	158,66	157,66
28/02/2024	152.848	-0,55%	155,44	154,62	156,3193	155,34
27/02/2024	158.755	-0,23%	157,47	154,6274	158,64	156,20
26/02/2024	146.496	-0,23%	155,355	156,44	158,505	156,56
23/02/2024	275.443	2,44%	155,355	154,72	158,88	156,92
22/02/2024	155.904	0,26%	152,89	151,74	154,1941	153,18
21/02/2024	193.315	1,43%	152,00	151,675	154,47	152,79
20/02/2024	172.948	0,12%	153,66	147,935	151,06	150,63
19/02/2024	189.500	-3,88%	153,66	150,35	153,64	150,45
16/02/2024	189.500	-3,88%	153,66	150,35	153,64	150,45
15/02/2024	108.913	0,90%	155,25	154,84	157,63	156,53
14/02/2024	147.593	2,18%	155,25	151,83	156,0325	155,13
13/02/2024	222.642	-5,63%	156,02	150,625	155,52	151,82
12/02/2024	214.951	4,18%	156,02	155,5105	161,57	160,87
09/02/2024	157.458	-0,08%	155,09	152,93	155,90	154,42
08/02/2024	244.433	0,73%	154,22	152,25	154,86	154,55
07/02/2024	195.309	0,52%	153,45	152,665	155,55	153,43