Skip to main content

Meritage Corp (NY: MTH )

166.42 +3.68 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 81.38 81.38 81.38 195,597 -2.72(-3.24%)
Dec 30, 2020 84.80 85.48 83.83 84.10 195,597 -0.16(-0.19%)
Dec 29, 2020 84.79 85.11 82.88 84.26 232,893 +0.04(+0.05%)
Dec 28, 2020 87.45 87.50 84.14 84.22 295,951 -2.71(-3.12%)
Dec 24, 2020 84.76 87.06 83.62 86.93 155,908 +2.54(+3.00%)
Dec 23, 2020 85.79 85.94 83.21 84.40 352,231 -0.94(-1.11%)
Dec 22, 2020 84.37 85.39 83.29 85.34 368,091 +0.58(+0.68%)
Dec 21, 2020 84.26 85.67 83.04 84.76 594,897 -1.32(-1.53%)
Dec 18, 2020 87.21 88.01 84.90 86.08 1,225,182 -0.65(-0.75%)
Dec 17, 2020 84.13 88.74 84.03 86.73 1,046,861 +3.28(+3.93%)
Dec 16, 2020 84.51 84.51 82.72 83.44 713,541 -0.23(-0.27%)
Dec 15, 2020 84.50 85.28 83.28 83.67 504,337 +0.15(+0.18%)
Dec 14, 2020 85.76 86.69 83.49 83.52 349,112 -1.28(-1.51%)
Dec 11, 2020 84.23 85.37 83.74 84.80 204,451 +0.11(+0.13%)
Dec 10, 2020 83.97 85.54 83.60 84.69 288,619 -0.09(-0.10%)
Dec 09, 2020 87.59 87.82 83.97 84.78 319,751 -1.97(-2.27%)
Dec 08, 2020 88.45 88.79 84.99 86.75 552,882 -2.75(-3.07%)
Dec 07, 2020 86.87 89.84 85.42 89.50 342,320 +2.95(+3.41%)
Dec 04, 2020 88.37 88.44 84.72 86.55 434,344 -1.91(-2.16%)
Dec 03, 2020 84.27 89.11 84.27 88.46 443,485 +4.67(+5.57%)
Dec 02, 2020 87.05 87.05 83.56 83.79 609,446 -3.50(-4.01%)
Dec 01, 2020 89.91 89.91 86.18 87.29 784,404 -1.30(-1.46%)
Nov 30, 2020 89.90 89.95 85.63 88.58 456,531 -2.11(-2.33%)
Nov 27, 2020 89.98 90.88 87.88 90.70 182,571 +0.49(+0.54%)
Nov 25, 2020 88.97 91.01 87.97 90.21 364,430 +1.47(+1.66%)
Nov 24, 2020 91.62 91.66 88.40 88.73 360,743 -2.05(-2.26%)
Nov 23, 2020 88.85 91.44 88.85 90.79 262,184 +2.52(+2.85%)
Nov 20, 2020 90.40 91.52 88.20 88.27 382,646 -2.55(-2.80%)
Nov 19, 2020 90.14 91.56 89.40 90.81 493,764 +1.34(+1.49%)
Nov 18, 2020 88.56 91.19 88.08 89.48 470,561 +0.70(+0.79%)
Nov 17, 2020 88.41 90.40 87.16 88.78 458,518 +0.25(+0.28%)
Nov 16, 2020 89.35 89.42 86.47 88.53 469,816 +0.14(+0.16%)
Nov 13, 2020 87.86 90.26 87.10 88.40 334,612 +1.66(+1.91%)
Nov 12, 2020 89.14 90.37 85.59 86.74 470,445 -2.42(-2.71%)
Nov 11, 2020 89.16 89.72 86.72 89.15 458,241 +0.62(+0.70%)
Nov 10, 2020 83.47 90.19 82.35 88.53 680,263 +6.47(+7.88%)
Nov 09, 2020 93.91 94.14 81.92 82.07 871,382 -8.88(-9.77%)
Nov 06, 2020 94.83 94.83 89.91 90.95 385,496 -3.93(-4.14%)
Nov 05, 2020 96.03 97.02 93.99 94.88 248,616 -0.25(-0.26%)
Nov 04, 2020 89.16 96.03 88.33 95.13 610,337 +7.48(+8.53%)
Nov 03, 2020 87.37 88.82 86.35 87.65 398,496 +1.18(+1.36%)
Nov 02, 2020 87.46 89.39 85.20 86.47 572,483 +0.89(+1.04%)
Oct 30, 2020 87.20 88.97 84.05 85.58 424,473 -1.88(-2.15%)
Oct 29, 2020 90.44 91.26 86.51 87.45 309,211 -3.00(-3.31%)
Oct 28, 2020 88.16 92.54 87.11 90.45 440,705 -0.11(-0.12%)
Oct 27, 2020 92.81 93.16 89.98 90.56 440,298 -2.32(-2.50%)
Oct 26, 2020 96.48 96.95 91.65 92.88 657,888 -5.64(-5.73%)
Oct 23, 2020 95.82 98.75 93.55 98.52 618,951 +3.85(+4.07%)
Oct 22, 2020 102.60 102.60 93.97 94.67 1,007,362 -6.83(-6.73%)
Oct 21, 2020 107.33 107.61 99.65 101.50 686,790 -4.93(-4.64%)
Oct 20, 2020 108.49 109.54 106.22 106.43 364,901 -1.69(-1.56%)
Oct 19, 2020 110.16 111.09 107.54 108.12 225,831 -1.54(-1.41%)
Oct 16, 2020 113.49 114.55 109.54 109.66 273,449 -3.32(-2.94%)
Oct 15, 2020 109.22 113.75 108.75 112.98 213,602 +1.92(+1.73%)
Oct 14, 2020 112.03 112.56 109.47 111.07 207,040 -0.21(-0.19%)
Oct 13, 2020 110.98 112.14 105.20 111.27 398,025 -1.72(-1.52%)
Oct 12, 2020 111.53 113.49 110.28 112.99 233,518 +2.23(+2.01%)
Oct 09, 2020 111.63 112.40 109.44 110.76 360,359 +1.06(+0.97%)
Oct 08, 2020 106.78 111.17 106.76 109.70 363,137 +2.37(+2.21%)
Oct 07, 2020 110.54 111.34 105.34 107.33 433,144 -0.63(-0.58%)
Oct 06, 2020 112.26 113.15 107.11 107.96 411,400 -3.15(-2.84%)
Oct 05, 2020 114.05 115.03 109.11 111.12 439,452 -1.90(-1.68%)
Oct 02, 2020 108.81 114.29 108.53 113.01 314,767 +1.59(+1.43%)
Oct 01, 2020 110.31 111.96 108.49 111.42 397,854 +2.95(+2.72%)
Sep 30, 2020 104.79 110.05 104.79 108.47 661,776 +3.69(+3.53%)
Sep 29, 2020 106.09 107.20 104.44 104.78 302,442 -1.32(-1.24%)
Sep 28, 2020 102.51 106.55 102.19 106.09 413,079 +5.87(+5.85%)
Sep 25, 2020 100.02 102.11 99.32 100.23 261,237 -0.31(-0.30%)
Sep 24, 2020 99.66 102.27 97.76 100.53 277,346 +0.71(+0.71%)
Sep 23, 2020 105.53 106.89 99.68 99.83 498,323 -5.61(-5.32%)
Sep 22, 2020 100.12 105.82 99.54 105.44 436,009 +5.47(+5.48%)
Sep 21, 2020 98.67 100.36 95.32 99.96 377,521 +0.71(+0.71%)
Sep 18, 2020 100.82 101.51 97.16 99.26 806,509 -0.74(-0.74%)
Sep 17, 2020 99.82 101.32 97.33 99.99 348,829 -1.71(-1.68%)
Sep 16, 2020 100.35 103.17 99.31 101.70 390,481 +2.61(+2.64%)
Sep 15, 2020 98.29 100.91 97.71 99.09 483,625 +0.78(+0.79%)
Sep 14, 2020 98.91 100.04 96.87 98.31 289,886 +0.54(+0.55%)
Sep 11, 2020 97.39 99.30 96.66 97.77 315,276 +1.09(+1.13%)
Sep 10, 2020 97.79 99.23 96.20 96.68 410,217 -0.50(-0.52%)
Sep 09, 2020 93.76 97.72 93.44 97.18 344,130 +4.31(+4.65%)
Sep 08, 2020 89.98 93.85 89.22 92.87 417,217 +1.19(+1.30%)
Sep 04, 2020 93.99 95.25 87.81 91.68 414,907 -1.47(-1.58%)
Sep 03, 2020 98.31 98.31 92.20 93.15 351,868 -4.59(-4.69%)
Sep 02, 2020 99.70 99.70 95.63 97.74 303,359 -1.31(-1.32%)
Sep 01, 2020 93.60 99.11 92.91 99.05 478,087 +4.69(+4.97%)
Aug 31, 2020 97.28 97.52 93.55 94.36 459,666 -2.82(-2.90%)
Aug 28, 2020 97.67 98.64 96.54 97.18 305,913 +0.44(+0.46%)
Aug 27, 2020 99.95 100.57 96.46 96.74 357,565 -2.19(-2.21%)
Aug 26, 2020 101.78 101.78 98.74 98.93 311,106 -2.39(-2.36%)
Aug 25, 2020 102.91 102.91 99.75 101.32 307,198 -0.86(-0.84%)
Aug 24, 2020 103.45 103.52 101.25 102.17 295,035 -0.55(-0.54%)
Aug 21, 2020 99.45 103.50 98.72 102.72 377,558 +2.48(+2.47%)
Aug 20, 2020 99.84 102.93 99.02 100.25 227,232 -0.84(-0.84%)
Aug 19, 2020 102.02 102.02 100.23 101.09 234,696 -0.65(-0.64%)
Aug 18, 2020 102.19 105.13 101.10 101.74 636,160 +0.64(+0.63%)
Aug 17, 2020 97.61 101.88 97.40 101.10 282,365 +3.99(+4.11%)
Aug 14, 2020 97.77 97.77 95.97 97.11 355,983 -1.32(-1.34%)
Aug 13, 2020 97.17 99.23 96.38 98.43 273,860 +0.58(+0.59%)
Aug 12, 2020 97.43 97.98 95.82 97.85 318,485 +1.61(+1.67%)
Aug 11, 2020 100.80 101.40 96.12 96.24 512,903 -3.80(-3.80%)
Aug 10, 2020 98.92 103.67 98.76 100.04 302,148 +1.82(+1.85%)
Aug 07, 2020 98.17 99.42 96.22 98.22 356,085 -0.62(-0.63%)
Aug 06, 2020 99.82 101.49 98.59 98.84 404,071 -1.00(-1.00%)
Aug 05, 2020 99.06 100.70 97.75 99.84 383,030 +1.99(+2.04%)
Aug 04, 2020 99.60 101.44 97.53 97.85 405,994 -2.53(-2.52%)
Aug 03, 2020 97.85 100.98 97.45 100.38 541,972 +2.92(+2.99%)
Jul 31, 2020 98.04 98.16 94.67 97.46 614,168 -0.85(-0.87%)
Jul 30, 2020 99.30 100.41 98.18 98.31 516,920 -2.89(-2.85%)
Jul 29, 2020 96.45 101.53 96.14 101.20 594,404 +5.08(+5.29%)
Jul 28, 2020 97.02 99.09 95.75 96.12 794,797 -0.19(-0.19%)
Jul 27, 2020 90.63 96.38 90.16 96.31 652,868 +6.51(+7.26%)
Jul 24, 2020 87.89 90.60 86.92 89.79 504,462 +1.85(+2.10%)
Jul 23, 2020 93.35 96.30 86.12 87.95 1,191,443 +0.15(+0.17%)
Jul 22, 2020 82.94 89.22 82.83 87.80 708,866 +4.30(+5.15%)
Jul 21, 2020 84.39 85.07 83.03 83.49 439,576 +0.94(+1.14%)
Jul 20, 2020 81.53 82.70 80.26 82.55 340,968 +0.86(+1.06%)
Jul 17, 2020 83.03 83.88 81.39 81.69 437,703 -0.63(-0.76%)
Jul 16, 2020 81.27 82.91 80.14 82.31 375,911 +1.53(+1.90%)
Jul 15, 2020 81.17 81.35 78.17 80.78 359,656 +2.61(+3.34%)
Jul 14, 2020 75.77 78.33 74.53 78.17 316,195 +2.40(+3.16%)
Jul 13, 2020 79.37 80.51 75.66 75.77 429,355 -2.24(-2.87%)
Jul 10, 2020 76.98 78.96 76.40 78.01 258,184 +1.46(+1.91%)
Jul 09, 2020 81.46 82.32 75.89 76.55 473,189 -4.23(-5.23%)
Jul 08, 2020 75.97 81.91 75.97 80.77 826,131 +5.08(+6.71%)
Jul 07, 2020 74.01 77.19 73.89 75.69 607,747 +0.73(+0.97%)
Jul 06, 2020 74.44 75.03 72.86 74.96 243,429 +2.76(+3.82%)
Jul 02, 2020 74.02 74.13 72.06 72.20 251,875 +0.15(+0.20%)
Jul 01, 2020 74.74 75.03 71.74 72.06 382,318 -2.74(-3.67%)
Jun 30, 2020 72.31 75.10 71.93 74.80 428,040 +2.48(+3.42%)
Jun 29, 2020 69.52 73.12 68.80 72.32 530,681 +2.94(+4.23%)
Jun 26, 2020 70.90 70.90 68.85 69.38 539,979 -1.63(-2.30%)
Jun 25, 2020 69.77 71.10 67.01 71.01 596,091 -0.90(-1.26%)
Jun 24, 2020 73.51 74.00 70.07 71.92 475,411 -3.20(-4.26%)
Jun 23, 2020 74.98 75.36 73.35 75.12 311,193 +1.15(+1.55%)
Jun 22, 2020 71.42 74.01 71.03 73.97 382,113 +1.83(+2.53%)
Jun 19, 2020 74.29 74.29 71.00 72.14 790,023 -0.92(-1.26%)
Jun 18, 2020 72.76 73.90 71.38 73.07 396,385 -1.08(-1.46%)
Jun 17, 2020 75.64 76.83 73.60 74.15 278,139 -1.72(-2.27%)
Jun 16, 2020 77.13 77.33 72.74 75.87 540,544 +2.77(+3.79%)
Jun 15, 2020 65.52 73.21 65.13 73.10 518,763 +4.11(+5.95%)
Jun 12, 2020 69.59 70.47 65.97 68.99 404,933 +3.07(+4.65%)
Jun 11, 2020 70.53 71.52 65.74 65.92 656,351 -7.73(-10.50%)
Jun 10, 2020 73.13 75.39 71.28 73.66 305,961 -0.20(-0.27%)
Jun 09, 2020 71.81 74.73 71.69 73.85 427,219 +0.03(+0.04%)
Jun 08, 2020 76.54 77.88 73.20 73.83 367,450 -1.18(-1.57%)
Jun 05, 2020 73.97 75.70 72.86 75.00 559,926 +2.62(+3.62%)
Jun 04, 2020 73.75 75.85 72.15 72.38 338,817 -2.48(-3.31%)
Jun 03, 2020 72.83 75.24 71.98 74.86 329,258 +3.85(+5.42%)
Jun 02, 2020 70.62 71.81 69.40 71.00 340,998 +1.56(+2.25%)
Jun 01, 2020 68.99 71.70 67.74 69.44 369,741 +1.15(+1.68%)
May 29, 2020 69.30 71.75 68.27 68.29 643,070 -1.74(-2.48%)
May 28, 2020 76.78 77.07 69.82 70.03 646,109 -4.75(-6.35%)
May 27, 2020 71.96 74.99 71.59 74.78 492,960 +4.91(+7.03%)
May 26, 2020 71.22 71.90 69.11 69.86 478,932 +2.39(+3.54%)
May 22, 2020 66.20 67.88 65.03 67.48 263,782 +1.87(+2.85%)
May 21, 2020 63.59 66.82 63.59 65.61 287,073 +1.94(+3.04%)
May 20, 2020 65.98 66.77 62.37 63.67 436,486 -0.57(-0.89%)
May 19, 2020 62.66 66.19 61.46 64.24 535,411 +0.74(+1.16%)
May 18, 2020 59.85 64.03 59.76 63.51 554,845 +7.63(+13.67%)
May 15, 2020 53.45 56.92 52.55 55.87 365,855 +2.21(+4.12%)
May 14, 2020 51.04 53.69 49.31 53.66 321,392 +0.82(+1.54%)
May 13, 2020 54.48 54.63 52.00 52.85 577,833 -2.20(-4.00%)
May 12, 2020 57.23 57.23 55.05 55.05 454,047 -2.00(-3.51%)
May 11, 2020 57.13 57.99 55.84 57.05 493,020 -1.42(-2.42%)
May 08, 2020 56.86 58.66 55.43 58.47 370,841 +3.22(+5.83%)
May 07, 2020 55.02 55.72 54.47 55.24 433,396 +1.49(+2.78%)
May 06, 2020 54.50 55.23 53.45 53.75 444,247 -0.40(-0.74%)
May 05, 2020 53.81 55.62 53.39 54.15 583,886 +1.54(+2.93%)
May 04, 2020 49.54 53.05 48.99 52.61 592,568 +1.56(+3.06%)
May 01, 2020 48.92 51.14 48.53 51.05 504,157 -0.60(-1.16%)
Apr 30, 2020 51.08 52.88 50.28 51.65 928,638 -0.98(-1.87%)
Apr 29, 2020 50.00 54.18 49.19 52.63 700,260 +5.14(+10.82%)
Apr 28, 2020 46.51 47.79 45.85 47.49 668,062 +3.59(+8.17%)
Apr 27, 2020 42.38 44.50 41.98 43.90 503,794 +2.04(+4.88%)
Apr 24, 2020 40.17 42.65 39.69 41.86 517,794 +2.16(+5.45%)
Apr 23, 2020 38.74 40.37 37.68 39.70 693,926 +1.22(+3.17%)
Apr 22, 2020 39.30 39.54 37.82 38.48 385,856 +0.62(+1.64%)
Apr 21, 2020 36.63 38.20 36.35 37.86 674,517 -0.71(-1.83%)
Apr 20, 2020 39.41 40.85 37.98 38.57 469,136 -2.82(-6.81%)
Apr 17, 2020 40.72 42.22 39.99 41.39 446,048 +2.76(+7.15%)
Apr 16, 2020 38.32 39.57 37.62 38.63 563,014 +0.19(+0.49%)
Apr 15, 2020 39.19 39.58 37.61 38.44 386,724 -3.24(-7.78%)
Apr 14, 2020 42.18 43.22 40.24 41.68 420,888 +1.11(+2.74%)
Apr 13, 2020 45.67 45.67 39.00 40.57 580,209 -5.57(-12.07%)
Apr 09, 2020 46.40 49.82 44.55 46.14 654,366 +1.83(+4.12%)
Apr 08, 2020 40.78 44.53 40.25 44.32 681,650 +4.52(+11.36%)
Apr 07, 2020 41.09 42.33 38.62 39.80 1,019,391 +1.80(+4.73%)
Apr 06, 2020 34.25 38.32 33.72 38.00 778,421 +6.52(+20.73%)
Apr 03, 2020 30.24 32.06 29.72 31.47 929,953 +1.16(+3.82%)
Apr 02, 2020 31.00 31.73 28.44 30.31 687,572 -0.98(-3.14%)
Apr 01, 2020 33.66 34.23 31.15 31.30 614,717 -4.58(-12.76%)
Mar 31, 2020 37.14 37.61 35.20 35.88 609,669 -1.53(-4.10%)
Mar 30, 2020 38.36 38.42 36.23 37.41 505,025 -1.22(-3.15%)
Mar 27, 2020 40.87 42.15 38.58 38.63 518,303 -4.29(-10.00%)
Mar 26, 2020 42.03 43.21 39.71 42.92 750,228 +1.54(+3.73%)
Mar 25, 2020 34.70 42.25 34.43 41.38 734,465 +6.68(+19.26%)
Mar 24, 2020 31.14 34.74 30.51 34.70 832,620 +5.96(+20.76%)
Mar 23, 2020 30.15 30.44 27.58 28.73 713,123 -1.98(-6.43%)
Mar 20, 2020 29.61 32.74 28.59 30.71 1,060,623 +1.71(+5.90%)
Mar 19, 2020 26.30 30.07 25.09 29.00 667,770 +2.18(+8.13%)
Mar 18, 2020 31.06 32.26 24.80 26.82 1,164,382 -6.61(-19.78%)
Mar 17, 2020 35.28 35.62 30.12 33.43 1,377,143 -1.31(-3.76%)
Mar 16, 2020 40.60 40.60 34.39 34.74 969,098 -11.27(-24.50%)
Mar 13, 2020 46.52 46.99 40.43 46.01 943,488 +2.10(+4.79%)
Mar 12, 2020 49.13 49.13 41.73 43.90 1,312,621 -9.17(-17.27%)
Mar 11, 2020 56.63 57.45 52.46 53.07 946,653 -5.28(-9.04%)
Mar 10, 2020 57.71 58.69 54.75 58.35 987,416 +1.99(+3.54%)
Mar 09, 2020 62.69 63.30 56.28 56.35 1,029,208 -9.66(-14.63%)
Mar 06, 2020 65.28 66.52 63.41 66.01 803,456 -1.63(-2.41%)
Mar 05, 2020 67.73 69.05 66.80 67.64 526,810 -1.69(-2.44%)
Mar 04, 2020 67.36 69.40 66.37 69.33 468,022 +3.16(+4.78%)
Mar 03, 2020 64.05 67.15 63.63 66.17 783,841 +2.09(+3.27%)
Mar 02, 2020 62.75 64.17 61.80 64.08 524,076 +1.72(+2.76%)
Feb 28, 2020 62.83 64.39 61.22 62.36 1,221,721 -1.91(-2.97%)
Feb 27, 2020 63.89 66.36 62.50 64.26 665,803 -0.63(-0.97%)
Feb 26, 2020 67.15 67.30 64.87 64.89 393,672 -2.74(-4.05%)
Feb 25, 2020 70.72 70.78 67.38 67.63 469,102 -2.83(-4.02%)
Feb 24, 2020 69.80 71.47 69.80 70.46 356,274 -0.88(-1.24%)
Feb 21, 2020 71.21 72.29 70.99 71.35 558,908 +0.08(+0.11%)
Feb 20, 2020 70.64 71.43 69.47 71.27 321,257 +0.83(+1.17%)
Feb 19, 2020 70.50 71.37 70.19 70.44 448,398 -0.08(-0.11%)
Feb 18, 2020 69.98 71.10 65.73 70.52 483,480 -0.41(-0.58%)
Feb 14, 2020 71.73 71.73 69.80 70.94 429,256 -0.69(-0.96%)
Feb 13, 2020 70.56 71.88 70.56 71.62 230,901 +0.32(+0.45%)
Feb 12, 2020 71.31 71.67 70.79 71.30 410,311 +0.13(+0.18%)
Feb 11, 2020 71.91 71.94 70.77 71.17 434,488 -0.20(-0.28%)
Feb 10, 2020 71.45 71.97 71.32 71.37 462,303 -0.08(-0.11%)
Feb 07, 2020 71.57 72.45 71.24 71.45 303,064 -0.09(-0.12%)
Feb 06, 2020 71.47 72.19 71.42 71.54 402,480 +0.34(+0.48%)
Feb 05, 2020 69.86 72.00 68.86 71.19 610,432 +1.21(+1.73%)
Feb 04, 2020 71.73 72.31 69.98 69.98 828,372 -1.05(-1.48%)
Feb 03, 2020 70.01 71.74 69.85 71.03 849,982 +1.31(+1.87%)
Jan 31, 2020 71.87 72.08 69.24 69.73 1,101,228 -2.36(-3.27%)
Jan 30, 2020 72.70 75.05 70.17 72.09 1,969,174 +3.84(+5.63%)
Jan 29, 2020 69.62 70.11 66.73 68.24 991,206 -1.43(-2.06%)
Jan 28, 2020 68.12 70.62 68.12 69.68 714,299 +2.91(+4.36%)
Jan 27, 2020 66.21 67.49 66.21 66.77 462,459 +0.28(+0.41%)
Jan 24, 2020 67.49 67.70 65.99 66.49 296,144 -0.85(-1.25%)
Jan 23, 2020 66.33 68.14 66.05 67.34 508,757 +1.25(+1.89%)
Jan 22, 2020 66.35 67.12 65.91 66.09 329,794 +0.04(+0.06%)
Jan 21, 2020 64.80 66.08 64.63 66.05 329,562 +1.26(+1.94%)
Jan 17, 2020 65.80 65.91 64.63 64.79 288,206 -0.32(-0.50%)
Jan 16, 2020 65.78 65.98 64.47 65.12 353,425 -0.48(-0.73%)
Jan 15, 2020 63.43 65.77 63.43 65.60 578,096 +2.20(+3.47%)
Jan 14, 2020 63.40 63.73 62.94 63.40 449,134 +0.22(+0.34%)
Jan 13, 2020 62.45 63.38 62.45 63.18 706,834 +0.47(+0.75%)
Jan 10, 2020 62.26 63.39 61.86 62.71 491,131 +0.05(+0.08%)
Jan 09, 2020 62.84 63.52 62.30 62.66 664,896 +0.16(+0.25%)
Jan 08, 2020 62.47 63.64 62.39 62.51 847,124 +0.55(+0.89%)
Jan 07, 2020 60.98 62.15 60.98 61.95 1,144,871 +1.04(+1.71%)
Jan 06, 2020 60.19 61.78 60.10 60.91 476,993 +0.17(+0.27%)
Jan 03, 2020 59.79 61.09 59.79 60.75 466,605 +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.