Skip to main content

Meritage Corp (NY: MTH )

161.75 -1.93 (-1.18%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 81.37 81.37 81.37 195,613 -2.72(-3.24%)
Dec 30, 2020 84.79 85.47 83.82 84.10 195,613 -0.16(-0.19%)
Dec 29, 2020 84.78 85.10 82.88 84.25 232,912 +0.04(+0.05%)
Dec 28, 2020 87.45 87.50 84.14 84.21 295,976 -2.71(-3.12%)
Dec 24, 2020 84.75 87.05 83.61 86.93 155,921 +2.53(+3.00%)
Dec 23, 2020 85.79 85.93 83.20 84.39 352,260 -0.94(-1.11%)
Dec 22, 2020 84.36 85.38 83.28 85.33 368,122 +0.58(+0.68%)
Dec 21, 2020 84.25 85.66 83.04 84.75 594,947 -1.32(-1.53%)
Dec 18, 2020 87.20 88.01 84.89 86.07 1,225,284 -0.65(-0.75%)
Dec 17, 2020 84.13 88.73 84.03 86.72 1,046,948 +3.28(+3.93%)
Dec 16, 2020 84.50 84.50 82.71 83.44 713,601 -0.23(-0.27%)
Dec 15, 2020 84.49 85.28 83.27 83.66 504,379 +0.15(+0.18%)
Dec 14, 2020 85.76 86.68 83.49 83.52 349,141 -1.28(-1.51%)
Dec 11, 2020 84.22 85.36 83.73 84.79 204,468 +0.11(+0.13%)
Dec 10, 2020 83.96 85.54 83.60 84.69 288,643 -0.09(-0.10%)
Dec 09, 2020 87.58 87.81 83.96 84.77 319,777 -1.97(-2.27%)
Dec 08, 2020 88.44 88.78 84.98 86.74 552,928 -2.75(-3.07%)
Dec 07, 2020 86.87 89.83 85.41 89.49 342,348 +2.95(+3.41%)
Dec 04, 2020 88.36 88.43 84.72 86.54 434,381 -1.91(-2.16%)
Dec 03, 2020 84.26 89.11 84.26 88.45 443,522 +4.67(+5.57%)
Dec 02, 2020 87.04 87.04 83.56 83.78 609,497 -3.50(-4.01%)
Dec 01, 2020 89.90 89.90 86.17 87.28 784,469 -1.30(-1.46%)
Nov 30, 2020 89.89 89.94 85.62 88.58 456,569 -2.11(-2.33%)
Nov 27, 2020 89.97 90.88 87.87 90.69 182,586 +0.49(+0.54%)
Nov 25, 2020 88.96 91.00 87.96 90.20 364,460 +1.47(+1.66%)
Nov 24, 2020 91.61 91.65 88.39 88.72 360,773 -2.05(-2.26%)
Nov 23, 2020 88.84 91.44 88.84 90.78 262,206 +2.52(+2.85%)
Nov 20, 2020 90.39 91.51 88.19 88.26 382,678 -2.54(-2.80%)
Nov 19, 2020 90.13 91.55 89.39 90.81 493,806 +1.34(+1.49%)
Nov 18, 2020 88.56 91.18 88.08 89.47 470,601 +0.70(+0.79%)
Nov 17, 2020 88.40 90.39 87.15 88.77 458,556 +0.25(+0.28%)
Nov 16, 2020 89.34 89.41 86.46 88.53 469,856 +0.14(+0.16%)
Nov 13, 2020 87.85 90.25 87.09 88.39 334,640 +1.66(+1.91%)
Nov 12, 2020 89.14 90.36 85.58 86.73 470,485 -2.42(-2.71%)
Nov 11, 2020 89.16 89.72 86.71 89.15 458,280 +0.62(+0.70%)
Nov 10, 2020 83.47 90.18 82.35 88.53 680,320 +6.47(+7.88%)
Nov 09, 2020 93.90 94.13 81.92 82.06 871,455 -8.88(-9.77%)
Nov 06, 2020 94.83 94.83 89.90 90.94 385,528 -3.93(-4.14%)
Nov 05, 2020 96.02 97.02 93.98 94.87 248,637 -0.25(-0.26%)
Nov 04, 2020 89.16 96.02 88.32 95.12 610,388 +7.48(+8.53%)
Nov 03, 2020 87.36 88.81 86.35 87.64 398,529 +1.18(+1.36%)
Nov 02, 2020 87.46 89.38 85.20 86.46 572,531 +0.89(+1.04%)
Oct 30, 2020 87.19 88.96 84.05 85.57 424,508 -1.88(-2.15%)
Oct 29, 2020 90.43 91.25 86.50 87.45 309,236 -3.00(-3.31%)
Oct 28, 2020 88.15 92.54 87.10 90.44 440,742 -0.11(-0.12%)
Oct 27, 2020 92.80 93.16 89.97 90.55 440,334 -2.32(-2.50%)
Oct 26, 2020 96.48 96.94 91.64 92.87 657,943 -5.64(-5.73%)
Oct 23, 2020 95.81 98.75 93.54 98.51 619,003 +3.85(+4.07%)
Oct 22, 2020 102.59 102.59 93.96 94.66 1,007,446 -6.83(-6.73%)
Oct 21, 2020 107.32 107.60 99.64 101.49 686,848 -4.93(-4.64%)
Oct 20, 2020 108.48 109.53 106.21 106.42 364,931 -1.69(-1.56%)
Oct 19, 2020 110.15 111.08 107.53 108.11 225,850 -1.54(-1.41%)
Oct 16, 2020 113.48 114.54 109.53 109.65 273,472 -3.32(-2.94%)
Oct 15, 2020 109.21 113.74 108.74 112.97 213,620 +1.92(+1.73%)
Oct 14, 2020 112.02 112.55 109.46 111.06 207,057 -0.21(-0.19%)
Oct 13, 2020 110.97 112.13 105.19 111.26 398,059 -1.72(-1.52%)
Oct 12, 2020 111.52 113.48 110.27 112.98 233,537 +2.23(+2.01%)
Oct 09, 2020 111.62 112.39 109.43 110.75 360,389 +1.06(+0.97%)
Oct 08, 2020 106.77 111.17 106.75 109.69 363,168 +2.37(+2.21%)
Oct 07, 2020 110.53 111.33 105.33 107.32 433,181 -0.63(-0.58%)
Oct 06, 2020 112.25 113.14 107.10 107.95 411,434 -3.15(-2.84%)
Oct 05, 2020 114.04 115.02 109.10 111.11 439,489 -1.90(-1.68%)
Oct 02, 2020 108.80 114.28 108.52 113.00 314,793 +1.59(+1.43%)
Oct 01, 2020 110.30 111.95 108.48 111.41 397,888 +2.95(+2.72%)
Sep 30, 2020 104.78 110.03 104.78 108.46 661,831 +3.69(+3.53%)
Sep 29, 2020 106.09 107.20 104.44 104.77 302,467 -1.32(-1.24%)
Sep 28, 2020 102.50 106.54 102.19 106.09 413,113 +5.87(+5.85%)
Sep 25, 2020 100.01 102.11 99.32 100.22 261,259 -0.30(-0.30%)
Sep 24, 2020 99.65 102.26 97.75 100.52 277,369 +0.71(+0.71%)
Sep 23, 2020 105.53 106.88 99.67 99.82 498,364 -5.61(-5.32%)
Sep 22, 2020 100.11 105.81 99.53 105.43 436,046 +5.47(+5.47%)
Sep 21, 2020 98.66 100.35 95.31 99.95 377,553 +0.71(+0.71%)
Sep 18, 2020 100.81 101.50 97.15 99.25 806,576 -0.74(-0.74%)
Sep 17, 2020 99.81 101.31 97.32 99.98 348,858 -1.71(-1.68%)
Sep 16, 2020 100.34 103.16 99.31 101.69 390,514 +2.61(+2.64%)
Sep 15, 2020 98.28 100.90 97.70 99.08 483,666 +0.78(+0.79%)
Sep 14, 2020 98.90 100.03 96.86 98.30 289,910 +0.54(+0.55%)
Sep 11, 2020 97.38 99.29 96.65 97.76 315,302 +1.09(+1.13%)
Sep 10, 2020 97.78 99.22 96.19 96.67 410,251 -0.50(-0.52%)
Sep 09, 2020 93.75 97.71 93.44 97.17 344,159 +4.31(+4.65%)
Sep 08, 2020 89.97 93.84 89.22 92.86 417,252 +1.19(+1.30%)
Sep 04, 2020 93.98 95.24 87.80 91.67 414,941 -1.47(-1.58%)
Sep 03, 2020 98.30 98.30 92.19 93.15 351,897 -4.59(-4.69%)
Sep 02, 2020 99.69 99.69 95.62 97.73 303,384 -1.31(-1.32%)
Sep 01, 2020 93.59 99.10 92.90 99.04 478,127 +4.69(+4.97%)
Aug 31, 2020 97.27 97.51 93.54 94.35 459,704 -2.82(-2.90%)
Aug 28, 2020 97.67 98.63 96.54 97.17 305,939 +0.44(+0.46%)
Aug 27, 2020 99.94 100.56 96.46 96.73 357,594 -2.19(-2.21%)
Aug 26, 2020 101.77 101.77 98.74 98.92 311,132 -2.39(-2.36%)
Aug 25, 2020 102.90 102.90 99.74 101.31 307,223 -0.86(-0.84%)
Aug 24, 2020 103.44 103.51 101.24 102.17 295,060 -0.55(-0.54%)
Aug 21, 2020 99.44 103.49 98.71 102.72 377,589 +2.48(+2.47%)
Aug 20, 2020 99.84 102.92 99.01 100.24 227,251 -0.84(-0.83%)
Aug 19, 2020 102.01 102.01 100.22 101.08 234,716 -0.65(-0.64%)
Aug 18, 2020 102.19 105.12 101.09 101.73 636,213 +0.64(+0.63%)
Aug 17, 2020 97.61 101.87 97.39 101.09 282,389 +3.99(+4.11%)
Aug 14, 2020 97.76 97.76 95.97 97.11 356,013 -1.32(-1.34%)
Aug 13, 2020 97.16 99.22 96.37 98.42 273,882 +0.58(+0.59%)
Aug 12, 2020 97.42 97.97 95.81 97.84 318,511 +1.61(+1.67%)
Aug 11, 2020 100.79 101.39 96.11 96.23 512,946 -3.80(-3.80%)
Aug 10, 2020 98.91 103.66 98.75 100.03 302,173 +1.82(+1.85%)
Aug 07, 2020 98.17 99.41 96.21 98.22 356,115 -0.62(-0.63%)
Aug 06, 2020 99.81 101.48 98.58 98.83 404,105 -1.00(-1.00%)
Aug 05, 2020 99.05 100.69 97.74 99.84 383,062 +1.99(+2.04%)
Aug 04, 2020 99.59 101.43 97.52 97.84 406,028 -2.52(-2.52%)
Aug 03, 2020 97.84 100.98 97.44 100.37 542,017 +2.92(+2.99%)
Jul 31, 2020 98.03 98.16 94.66 97.45 614,219 -0.85(-0.87%)
Jul 30, 2020 99.30 100.40 98.18 98.30 516,963 -2.89(-2.86%)
Jul 29, 2020 96.45 101.52 96.13 101.19 594,453 +5.08(+5.29%)
Jul 28, 2020 97.01 99.08 95.74 96.11 794,863 -0.19(-0.19%)
Jul 27, 2020 90.62 96.37 90.15 96.30 652,923 +6.51(+7.26%)
Jul 24, 2020 87.88 90.59 86.92 89.79 504,504 +1.85(+2.10%)
Jul 23, 2020 93.34 96.29 86.11 87.94 1,191,543 +0.15(+0.17%)
Jul 22, 2020 82.94 89.22 82.82 87.79 708,925 +4.30(+5.15%)
Jul 21, 2020 84.38 85.06 83.03 83.49 439,613 +0.94(+1.14%)
Jul 20, 2020 81.52 82.69 80.25 82.54 340,997 +0.86(+1.06%)
Jul 17, 2020 83.03 83.87 81.38 81.68 437,739 -0.63(-0.76%)
Jul 16, 2020 81.27 82.91 80.14 82.31 375,943 +1.53(+1.90%)
Jul 15, 2020 81.17 81.34 78.16 80.78 359,686 +2.61(+3.34%)
Jul 14, 2020 75.76 78.32 74.53 78.16 316,221 +2.40(+3.16%)
Jul 13, 2020 79.36 80.50 75.66 75.76 429,390 -2.24(-2.87%)
Jul 10, 2020 76.97 78.96 76.39 78.00 258,206 +1.46(+1.91%)
Jul 09, 2020 81.45 82.32 75.88 76.54 473,229 -4.22(-5.23%)
Jul 08, 2020 75.96 81.91 75.96 80.77 826,200 +5.08(+6.71%)
Jul 07, 2020 74.01 77.18 73.89 75.69 607,798 +0.73(+0.97%)
Jul 06, 2020 74.44 75.03 72.85 74.96 243,449 +2.76(+3.82%)
Jul 02, 2020 74.02 74.12 72.05 72.20 251,896 +0.15(+0.20%)
Jul 01, 2020 74.73 75.03 71.74 72.05 382,349 -2.74(-3.67%)
Jun 30, 2020 72.31 75.09 71.92 74.79 428,075 +2.48(+3.42%)
Jun 29, 2020 69.52 73.11 68.80 72.32 530,725 +2.94(+4.23%)
Jun 26, 2020 70.89 70.89 68.85 69.38 540,024 -1.63(-2.30%)
Jun 25, 2020 69.76 71.10 67.00 71.01 596,141 -0.90(-1.26%)
Jun 24, 2020 73.50 74.00 70.07 71.91 475,450 -3.20(-4.26%)
Jun 23, 2020 74.98 75.35 73.35 75.12 311,219 +1.15(+1.55%)
Jun 22, 2020 71.41 74.01 71.03 73.97 382,145 +1.83(+2.53%)
Jun 19, 2020 74.28 74.28 70.99 72.14 790,088 -0.92(-1.26%)
Jun 18, 2020 72.76 73.90 71.37 73.06 396,418 -1.08(-1.46%)
Jun 17, 2020 75.64 76.83 73.59 74.14 278,162 -1.72(-2.27%)
Jun 16, 2020 77.12 77.33 72.74 75.86 540,589 +2.77(+3.79%)
Jun 15, 2020 65.52 73.20 65.12 73.09 518,806 +4.11(+5.95%)
Jun 12, 2020 69.58 70.47 65.97 68.98 404,967 +3.07(+4.65%)
Jun 11, 2020 70.53 71.51 65.73 65.92 656,405 -7.73(-10.50%)
Jun 10, 2020 73.12 75.38 71.27 73.65 305,987 -0.20(-0.27%)
Jun 09, 2020 71.80 74.72 71.69 73.85 427,254 +0.03(+0.04%)
Jun 08, 2020 76.53 77.88 73.19 73.82 367,481 -1.18(-1.57%)
Jun 05, 2020 73.97 75.70 72.86 75.00 559,972 +2.62(+3.62%)
Jun 04, 2020 73.74 75.84 72.15 72.37 338,845 -2.48(-3.31%)
Jun 03, 2020 72.83 75.23 71.97 74.85 329,285 +3.85(+5.42%)
Jun 02, 2020 70.62 71.80 69.40 71.00 341,026 +1.56(+2.25%)
Jun 01, 2020 68.98 71.70 67.74 69.44 369,772 +1.15(+1.68%)
May 29, 2020 69.30 71.75 68.27 68.29 643,124 -1.74(-2.48%)
May 28, 2020 76.78 77.06 69.81 70.03 646,163 -4.75(-6.35%)
May 27, 2020 71.95 74.99 71.59 74.77 493,002 +4.91(+7.03%)
May 26, 2020 71.22 71.89 69.10 69.86 478,972 +2.39(+3.54%)
May 22, 2020 66.19 67.87 65.03 67.47 263,804 +1.87(+2.85%)
May 21, 2020 63.58 66.81 63.58 65.60 287,097 +1.94(+3.04%)
May 20, 2020 65.98 66.76 62.36 63.67 436,523 -0.57(-0.89%)
May 19, 2020 62.66 66.18 61.46 64.24 535,456 +0.74(+1.16%)
May 18, 2020 59.85 64.02 59.76 63.50 554,892 +7.63(+13.66%)
May 15, 2020 53.45 56.92 52.55 55.87 365,885 +2.21(+4.12%)
May 14, 2020 51.03 53.69 49.30 53.66 321,419 +0.82(+1.54%)
May 13, 2020 54.47 54.63 52.00 52.84 577,881 -2.20(-4.00%)
May 12, 2020 57.22 57.22 55.04 55.04 454,084 -2.00(-3.51%)
May 11, 2020 57.13 57.99 55.84 57.05 493,061 -1.41(-2.42%)
May 08, 2020 56.86 58.66 55.43 58.46 370,872 +3.22(+5.83%)
May 07, 2020 55.01 55.71 54.46 55.24 433,432 +1.49(+2.78%)
May 06, 2020 54.49 55.23 53.44 53.75 444,284 -0.40(-0.74%)
May 05, 2020 53.80 55.61 53.38 54.15 583,935 +1.54(+2.93%)
May 04, 2020 49.54 53.05 48.99 52.61 592,617 +1.56(+3.06%)
May 01, 2020 48.91 51.13 48.53 51.04 504,199 -0.60(-1.16%)
Apr 30, 2020 51.07 52.87 50.28 51.64 928,716 -0.98(-1.87%)
Apr 29, 2020 49.99 54.18 49.19 52.63 700,319 +5.14(+10.82%)
Apr 28, 2020 46.50 47.78 45.85 47.49 668,118 +3.59(+8.17%)
Apr 27, 2020 42.38 44.50 41.97 43.90 503,836 +2.04(+4.88%)
Apr 24, 2020 40.17 42.64 39.69 41.86 517,837 +2.16(+5.45%)
Apr 23, 2020 38.73 40.36 37.68 39.69 693,984 +1.22(+3.17%)
Apr 22, 2020 39.29 39.54 37.82 38.48 385,888 +0.62(+1.64%)
Apr 21, 2020 36.63 38.20 36.34 37.86 674,573 -0.71(-1.83%)
Apr 20, 2020 39.41 40.84 37.98 38.56 469,175 -2.82(-6.81%)
Apr 17, 2020 40.72 42.22 39.99 41.38 446,085 +2.76(+7.15%)
Apr 16, 2020 38.32 39.57 37.62 38.62 563,061 +0.19(+0.49%)
Apr 15, 2020 39.18 39.58 37.60 38.44 386,756 -3.24(-7.78%)
Apr 14, 2020 42.18 43.21 40.24 41.68 420,923 +1.11(+2.74%)
Apr 13, 2020 45.67 45.67 39.00 40.57 580,257 -5.57(-12.07%)
Apr 09, 2020 46.40 49.82 44.55 46.14 654,421 +1.83(+4.12%)
Apr 08, 2020 40.78 44.53 40.25 44.31 681,707 +4.52(+11.36%)
Apr 07, 2020 41.09 42.33 38.61 39.79 1,019,476 +1.80(+4.73%)
Apr 06, 2020 34.25 38.32 33.72 38.00 778,486 +6.52(+20.73%)
Apr 03, 2020 30.23 32.06 29.72 31.47 930,031 +1.16(+3.82%)
Apr 02, 2020 31.00 31.73 28.43 30.31 687,629 -0.98(-3.14%)
Apr 01, 2020 33.65 34.23 31.15 31.29 614,769 -4.58(-12.76%)
Mar 31, 2020 37.14 37.60 35.19 35.87 609,720 -1.53(-4.10%)
Mar 30, 2020 38.36 38.42 36.23 37.41 505,067 -1.22(-3.15%)
Mar 27, 2020 40.86 42.15 38.57 38.62 518,346 -4.29(-10.00%)
Mar 26, 2020 42.02 43.20 39.71 42.92 750,291 +1.54(+3.73%)
Mar 25, 2020 34.69 42.25 34.43 41.38 734,526 +6.68(+19.26%)
Mar 24, 2020 31.14 34.73 30.51 34.69 832,689 +5.96(+20.76%)
Mar 23, 2020 30.14 30.44 27.58 28.73 713,182 -1.97(-6.43%)
Mar 20, 2020 29.60 32.74 28.59 30.70 1,060,712 +1.71(+5.90%)
Mar 19, 2020 26.29 30.07 25.08 29.00 667,826 +2.18(+8.14%)
Mar 18, 2020 31.06 32.26 24.80 26.81 1,164,480 -6.61(-19.78%)
Mar 17, 2020 35.27 35.62 30.12 33.43 1,377,258 -1.31(-3.76%)
Mar 16, 2020 40.60 40.60 34.39 34.73 969,179 -11.27(-24.50%)
Mar 13, 2020 46.51 46.99 40.42 46.00 943,567 +2.10(+4.79%)
Mar 12, 2020 49.13 49.13 41.72 43.90 1,312,731 -9.17(-17.27%)
Mar 11, 2020 56.62 57.45 52.46 53.07 946,732 -5.28(-9.04%)
Mar 10, 2020 57.70 58.69 54.75 58.34 987,499 +1.99(+3.54%)
Mar 09, 2020 62.69 63.30 56.27 56.35 1,029,294 -9.66(-14.63%)
Mar 06, 2020 65.27 66.52 63.40 66.01 803,523 -1.63(-2.41%)
Mar 05, 2020 67.73 69.04 66.79 67.64 526,854 -1.69(-2.44%)
Mar 04, 2020 67.35 69.40 66.37 69.33 468,061 +3.16(+4.78%)
Mar 03, 2020 64.04 67.15 63.62 66.16 783,907 +2.09(+3.27%)
Mar 02, 2020 62.75 64.16 61.79 64.07 524,120 +1.72(+2.76%)
Feb 28, 2020 62.82 64.39 61.21 62.35 1,221,823 -1.91(-2.97%)
Feb 27, 2020 63.89 66.35 62.49 64.26 665,858 -0.63(-0.97%)
Feb 26, 2020 67.15 67.29 64.87 64.89 393,705 -2.74(-4.05%)
Feb 25, 2020 70.71 70.77 67.37 67.63 469,141 -2.83(-4.02%)
Feb 24, 2020 69.79 71.46 69.79 70.46 356,304 -0.88(-1.24%)
Feb 21, 2020 71.21 72.29 70.98 71.34 558,955 +0.08(+0.11%)
Feb 20, 2020 70.64 71.42 69.47 71.26 321,284 +0.83(+1.17%)
Feb 19, 2020 70.50 71.36 70.19 70.44 448,436 -0.08(-0.11%)
Feb 18, 2020 69.98 71.10 65.72 70.52 483,520 -0.41(-0.58%)
Feb 14, 2020 71.73 71.73 69.79 70.93 429,292 -0.69(-0.96%)
Feb 13, 2020 70.56 71.87 70.56 71.62 230,921 +0.32(+0.45%)
Feb 12, 2020 71.30 71.67 70.78 71.29 410,345 +0.13(+0.18%)
Feb 11, 2020 71.90 71.93 70.76 71.17 434,524 -0.20(-0.28%)
Feb 10, 2020 71.44 71.96 71.32 71.36 462,342 -0.08(-0.11%)
Feb 07, 2020 71.57 72.44 71.23 71.44 303,089 -0.09(-0.12%)
Feb 06, 2020 71.46 72.19 71.41 71.53 402,513 +0.34(+0.48%)
Feb 05, 2020 69.86 71.99 68.86 71.19 610,483 +1.21(+1.73%)
Feb 04, 2020 71.73 72.30 69.98 69.98 828,441 -1.05(-1.48%)
Feb 03, 2020 70.01 71.74 69.84 71.03 850,053 +1.31(+1.87%)
Jan 31, 2020 71.86 72.07 69.23 69.72 1,101,320 -2.36(-3.27%)
Jan 30, 2020 72.70 75.05 70.16 72.08 1,969,338 +3.84(+5.63%)
Jan 29, 2020 69.61 70.10 66.72 68.24 991,289 -1.43(-2.06%)
Jan 28, 2020 68.11 70.62 68.11 69.67 714,359 +2.91(+4.36%)
Jan 27, 2020 66.20 67.48 66.20 66.76 462,497 +0.28(+0.41%)
Jan 24, 2020 67.48 67.70 65.99 66.49 296,168 -0.84(-1.25%)
Jan 23, 2020 66.32 68.13 66.05 67.33 508,799 +1.25(+1.89%)
Jan 22, 2020 66.34 67.12 65.91 66.09 329,822 +0.04(+0.06%)
Jan 21, 2020 64.80 66.08 64.62 66.05 329,590 +1.26(+1.94%)
Jan 17, 2020 65.79 65.90 64.62 64.79 288,230 -0.32(-0.50%)
Jan 16, 2020 65.77 65.97 64.47 65.11 353,454 -0.48(-0.73%)
Jan 15, 2020 63.42 65.76 63.42 65.59 578,145 +2.20(+3.47%)
Jan 14, 2020 63.39 63.73 62.93 63.39 449,172 +0.22(+0.34%)
Jan 13, 2020 62.44 63.38 62.44 63.18 706,893 +0.47(+0.75%)
Jan 10, 2020 62.25 63.38 61.85 62.71 491,172 +0.05(+0.08%)
Jan 09, 2020 62.83 63.51 62.29 62.66 664,952 +0.16(+0.25%)
Jan 08, 2020 62.46 63.64 62.38 62.50 847,195 +0.55(+0.89%)
Jan 07, 2020 60.98 62.15 60.98 61.95 1,144,966 +1.04(+1.71%)
Jan 06, 2020 60.18 61.77 60.09 60.91 477,033 +0.17(+0.27%)
Jan 03, 2020 59.79 61.09 59.79 60.74 466,644 +0.32(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.