Stockscreener 앱 받기
154.61
1.78%
2.70
Meritage Homes Corp 주식 (MTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $155.6 | $151.0 | $4.55 | 1,343,012.0 | +1.78% |
| 2024-12-19 | $154.0 | $150.4 | $3.56 | 804,543.0 | -2.83% |
| 2024-12-18 | $165.6 | $155.4 | $10.19 | 644,566.0 | -4.56% |
| 2024-12-17 | $168.6 | $163.1 | $5.50 | 654,041.0 | -1.96% |
| 2024-12-16 | $170.6 | $166.7 | $3.95 | 468,509.0 | -0.80% |
| 2024-12-13 | $174.4 | $166.4 | $7.94 | 740,216.0 | -5.08% |
| 2024-12-12 | $180.6 | $177.1 | $3.50 | 261,717.0 | -1.42% |
| 2024-12-11 | $185.2 | $179.7 | $5.56 | 246,102.0 | -1.40% |
| 2024-12-10 | $185.6 | $179.9 | $5.71 | 383,735.0 | -2.05% |
| 2024-12-09 | $186.5 | $181.5 | $4.97 | 363,470.0 | +3.20% |
| 2024-12-06 | $185.0 | $179.2 | $5.84 | 379,354.0 | +0.44% |
| 2024-12-05 | $185.9 | $179.7 | $6.22 | 411,775.0 | -2.43% |
| 2024-12-04 | $188.5 | $182.8 | $5.70 | 308,460.0 | -3.28% |
| 2024-12-03 | $192.2 | $187.4 | $4.72 | 319,442.0 | -0.28% |
| 2024-12-02 | $192.3 | $188.3 | $3.98 | 236,708.0 | +0.01% |
| 2024-11-29 | $194.9 | $189.7 | $5.21 | 144,118.0 | +0.94% |
| 2024-11-27 | $197.3 | $188.9 | $8.46 | 409,117.0 | -1.21% |
| 2024-11-26 | $194.4 | $189.4 | $4.93 | 336,666.0 | -2.16% |
| 2024-11-25 | $197.5 | $188.0 | $9.48 | 390,073.0 | +6.19% |
| 2024-11-22 | $184.9 | $179.7 | $5.20 | 383,167.0 | +3.80% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $192.3 | $150.4 | $41.89 | 8,908,662.0 | -19.08% |
| 2024-11 | $197.5 | $174.1 | $23.39 | 7,953,755.0 | +5.45% |
| 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% |
0.71%
자본화:
|
볼륨(24시간):