CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Meritage Homes
Meritage Homes
Днес
+4.30 (+4.16%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NYSE Stocks
Маржин:
20%
Ср. спред:
1.92

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 2023107.752.732.53%105.02107.95104.50
Jan 30, 2023103.45-2.81-2.72%106.26107.22103.33
Jan 27, 2023106.62-0.06-0.06%106.68107.30105.92
Jan 26, 2023105.840.340.32%105.50107.42103.28
Jan 25, 2023104.481.611.54%102.87105.06102.50
Jan 24, 2023102.86-1.69-1.64%104.55104.55100.36
Jan 23, 2023100.940.310.31%100.63101.85100.11
Jan 20, 2023100.230.300.30%99.93100.5596.66
Jan 19, 202397.87-2.75-2.81%100.62100.9496.77
Jan 18, 202399.54-2.32-2.33%101.86103.9599.21
Jan 17, 202399.88-1.51-1.51%101.39103.1499.80
Jan 13, 2023101.10-0.55-0.54%101.65102.47100.53
Jan 12, 2023101.02-0.64-0.63%101.66102.3299.72
Jan 11, 2023100.960.030.03%100.93101.7599.96
Jan 10, 202398.99-0.67-0.68%99.66100.2197.91
Jan 09, 202399.41-1.60-1.61%101.01101.5898.99
Jan 06, 202399.86-0.05-0.05%99.91101.0698.64
Jan 05, 202397.860.480.49%97.3899.0495.75
Jan 04, 202397.050.590.61%96.4698.8895.58
Jan 03, 202393.27-1.34-1.44%94.6195.6492.34
Dec 30, 202292.21-0.36-0.39%92.5792.8491.11
Dec 29, 202292.471.391.50%91.0893.0589.87
Dec 28, 202289.52-3.60-4.02%93.1293.5989.40
Dec 27, 202292.08-1.59-1.73%93.6793.6791.92
Dec 23, 202292.28-1.59-1.72%93.8793.8791.57
Dec 22, 202292.820.750.81%92.0793.4690.47
Dec 21, 202291.880.230.25%91.6592.6890.36
Dec 20, 202289.35-1.51-1.69%90.8690.8688.76
Dec 19, 202290.12-3.21-3.56%93.3393.6390.10
Dec 16, 202292.49-2.72-2.94%95.2195.3391.90
Dec 15, 202294.353.113.30%91.2494.9690.04
Dec 14, 202292.06-0.86-0.93%92.9294.5191.38
Dec 13, 202291.98-3.78-4.11%95.7697.9591.45
Dec 12, 202289.390.850.95%88.5489.7288.02
Dec 09, 202287.85-0.04-0.05%87.8989.1687.67
Dec 08, 202288.16-0.66-0.75%88.8289.6887.51
Dec 07, 202288.281.621.84%86.6688.6786.43
Dec 06, 202285.62-1.18-1.38%86.8087.4084.54
Dec 05, 202285.84-1.70-1.98%87.5487.5484.84
Dec 02, 202286.67-0.24-0.28%86.9188.2286.02
Dec 01, 202287.14-1.01-1.16%88.1590.5286.63
Nov 30, 202286.430.770.89%85.6686.4782.63
Nov 29, 202284.68-0.76-0.90%85.4485.6884.28
Nov 28, 202284.95-1.49-1.75%86.4486.7884.25
Nov 25, 202286.18-0.80-0.93%86.9887.1585.64
Nov 23, 202285.841.391.62%84.4586.2083.14
Nov 22, 202283.660.550.66%83.1183.8681.85
Nov 21, 202281.08-0.96-1.18%82.0482.6180.35
Nov 18, 202281.36-2.69-3.31%84.0584.3281.01
Nov 17, 202281.68-2.01-2.46%83.6983.6980.02
Nov 16, 202283.34-1.04-1.25%84.3884.6782.68
Nov 15, 202283.49-1.56-1.87%85.0586.1082.62
Nov 14, 202281.78-2.32-2.84%84.1084.5781.78
Nov 11, 202283.91-0.59-0.70%84.5085.1182.58
Nov 10, 202282.671.992.41%80.6886.1780.13
Nov 09, 202273.84-0.46-0.62%74.3076.8873.34
Nov 08, 202273.80-1.08-1.46%74.8875.3772.64
Nov 07, 202273.74-1.56-2.12%75.3075.5671.57
Nov 04, 202274.04-0.58-0.78%74.6275.5172.03
Nov 03, 202271.96-1.95-2.71%73.9174.1671.23
Nov 02, 202274.10-3.28-4.43%77.3879.2474.09
Nov 01, 202276.86-2.59-3.37%79.4580.3776.02
Oct 31, 202276.24-0.67-0.88%76.9177.0274.39
Oct 28, 202277.051.862.41%75.1977.0873.25
Oct 27, 202274.39-1.68-2.26%76.0777.8773.74
Oct 26, 202272.57-0.45-0.62%73.0274.4672.57
Oct 25, 202273.152.984.07%70.1774.0870.06
Oct 24, 202269.22-0.69-1.00%69.9171.0068.19
Oct 21, 202269.012.083.01%66.9369.1265.64
Oct 20, 202266.34-1.62-2.44%67.9668.4265.78
Oct 19, 202266.84-4.94-7.39%71.7871.8466.09
Oct 18, 202271.64-0.46-0.64%72.1072.8070.30
Oct 17, 202269.590.260.37%69.3370.0568.51
Oct 14, 202266.66-5.23-7.85%71.8972.8366.52
Oct 13, 202270.791.141.61%69.6571.4766.48
Oct 12, 202270.96-2.90-4.09%73.8673.8770.47
Oct 11, 202272.78-1.06-1.46%73.8474.6571.98
Oct 10, 202273.16-2.10-2.87%75.2675.2672.73
Oct 07, 202274.26-3.16-4.26%77.4277.5273.84
Oct 06, 202277.060.340.44%76.7277.8075.86
Oct 05, 202275.99-0.75-0.99%76.7476.8974.65
Oct 04, 202277.162.102.72%75.0677.2275.03
Oct 03, 202273.061.011.38%72.0573.8071.21
Sep 30, 202270.32-2.08-2.96%72.4072.7170.26
Sep 29, 202271.46-2.67-3.74%74.1374.1371.39
Sep 28, 202274.552.303.09%72.2576.3872.11
Sep 27, 202271.31-0.71-1.00%72.0272.9470.15
Sep 26, 202270.80-3.90-5.51%74.7074.7470.78
Sep 23, 202273.431.401.91%72.0373.5671.38
Sep 22, 202272.20-2.16-2.99%74.3675.0472.02
Sep 21, 202274.07-2.24-3.02%76.3177.6174.07
Sep 20, 202275.18-1.00-1.33%76.1876.4474.54
Sep 19, 202276.130.420.55%75.7177.1074.50
Sep 16, 202274.311.692.27%72.6274.5072.35
Sep 15, 202272.47-0.84-1.16%73.3173.7871.82
Sep 14, 202272.57-2.31-3.18%74.8876.2771.79
Sep 13, 202274.01-5.13-6.93%79.1479.1673.82
Sep 12, 202280.530.320.40%80.2181.4379.74
Sep 09, 202278.840.140.18%78.7079.9476.89
Sep 08, 202276.37-0.23-0.30%76.6079.1574.96
Sep 07, 202276.530.250.33%76.2876.8175.04
Sep 06, 202275.42-3.14-4.16%78.5678.6375.10
Sep 02, 202277.19-2.58-3.34%79.7779.7776.51
Sep 01, 202277.48-1.39-1.79%78.8779.1276.25
Aug 31, 202278.38-3.42-4.36%81.8081.8478.22
Aug 30, 202279.97-2.79-3.49%82.7682.7879.69
Aug 29, 202280.750.961.19%79.7981.8479.62
Aug 26, 202280.49-4.73-5.88%85.2285.5880.28
Aug 25, 202284.501.251.48%83.2584.5681.39
Aug 24, 202281.76-0.15-0.18%81.9183.5180.24
Aug 23, 202281.12-0.89-1.10%82.0183.3480.99
Aug 22, 202281.71-1.82-2.23%83.5383.5581.18
Aug 19, 202283.46-3.83-4.59%87.2987.2983.22
Aug 18, 202286.37-1.66-1.92%88.0388.0385.53
Aug 17, 202286.13-2.24-2.60%88.3788.3785.37
Aug 16, 202287.98-1.37-1.56%89.3589.3586.42
Aug 15, 202288.23-1.50-1.70%89.7390.4987.53
Aug 12, 202289.24-1.56-1.75%90.8090.8087.42
Aug 11, 202287.53-2.12-2.42%89.6590.6287.24
Aug 10, 202287.250.860.99%86.3989.5586.05
Aug 09, 202283.31-4.43-5.32%87.7488.1682.74
Aug 08, 202286.520.020.02%86.5088.5286.33
Aug 05, 202285.52-1.48-1.73%87.0087.1484.97
Aug 04, 202286.981.471.69%85.5187.7385.10
Aug 03, 202285.08-0.82-0.96%85.9085.9383.41
Aug 02, 202283.97-4.70-5.60%88.6788.7983.93
Aug 01, 202288.16-1.17-1.33%89.3390.5187.66
Jul 29, 202288.33-1.62-1.83%89.9589.9586.06
Jul 28, 202288.37-1.89-2.14%90.2692.3884.26
Jul 27, 202288.681.211.36%87.4789.5085.08
Jul 26, 202286.13-1.78-2.07%87.9188.2185.61
Jul 25, 202287.01-1.23-1.41%88.2488.2986.55
Jul 22, 202287.460.390.45%87.0788.1885.54
Jul 21, 202285.461.201.40%84.2685.6181.78
Jul 20, 202284.13-2.12-2.52%86.2586.2583.22
Jul 19, 202285.040.140.16%84.9085.7282.44
Jul 18, 202282.25-2.79-3.39%85.0485.3382.01
Jul 15, 202283.04-2.12-2.55%85.1685.3180.99
Jul 14, 202282.07-1.78-2.17%83.8583.8580.42
Jul 13, 202282.911.551.87%81.3683.2678.98
Jul 12, 202281.87-0.68-0.83%82.5585.0181.36
Jul 11, 202282.580.180.22%82.4083.6681.30
Jul 08, 202281.771.992.43%79.7881.9579.38
Jul 07, 202279.26-0.85-1.07%80.1180.6477.65
Jul 06, 202278.22-2.86-3.66%81.0883.4276.73
Jul 05, 202279.903.324.16%76.5880.0976.11
Jul 01, 202277.212.873.72%74.3477.6973.86
Jun 30, 202272.52-0.25-0.34%72.7773.5370.31
Jun 29, 202271.78-1.75-2.44%73.5373.5371.00
Jun 28, 202272.53-3.32-4.58%75.8576.3872.40
Jun 27, 202274.40-0.80-1.08%75.2076.0272.77
Jun 24, 202273.83-0.13-0.18%73.9674.4972.21
Jun 23, 202272.063.865.36%68.2072.9968.15
Jun 22, 202266.271.882.84%64.3967.3564.12
Jun 21, 202265.00-2.34-3.60%67.3468.4864.82
Jun 17, 202265.82-0.16-0.24%65.9866.4162.63
Jun 16, 202266.85-5.32-7.96%72.1772.3566.15
Jun 15, 202274.12-1.74-2.35%75.8676.5172.57
Jun 14, 202274.34-2.92-3.93%77.2677.6374.10
Jun 13, 202276.26-2.84-3.72%79.1079.7275.25
Jun 10, 202280.26-2.91-3.63%83.1783.5779.59
Jun 09, 202283.910.400.48%83.5185.2583.21
Jun 08, 202283.56-1.87-2.24%85.4385.4383.15
Jun 07, 202285.240.861.01%84.3885.3582.91
Jun 06, 202284.65-1.35-1.59%86.0086.0684.25
Jun 03, 202285.200.200.23%85.0086.6384.28
Jun 02, 202285.560.060.07%85.5088.1783.91
Jun 01, 202284.47-1.63-1.93%86.1086.1483.89
May 31, 202285.31-0.90-1.05%86.2186.3883.99
May 27, 202285.830.160.19%85.6786.3384.24
May 26, 202284.621.241.47%83.3886.3583.38
May 25, 202281.692.783.40%78.9183.5678.75
May 24, 202278.24-1.79-2.29%80.0380.7875.58
May 23, 202279.45-3.94-4.96%83.3983.3979.15

Отваряй дълги и къси позиции с MTH с ливъридж
Купувай и продавай Meritage Homes Corp +$4.20 (4.06%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image