Skip to main content

Meritage Corp (NY: MTH )

166.42 +3.68 (+2.26%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 107.44 107.59 105.21 105.79 258,660 -0.70(-0.66%)
May 27, 2021 107.58 107.83 106.18 106.49 353,260 -0.27(-0.26%)
May 26, 2021 104.93 107.19 104.12 106.76 421,496 +2.37(+2.27%)
May 25, 2021 104.14 106.67 104.14 104.40 331,483 +0.31(+0.29%)
May 24, 2021 104.97 105.12 103.31 104.09 230,159 +0.18(+0.17%)
May 21, 2021 106.25 107.62 103.25 103.91 271,940 -1.76(-1.66%)
May 20, 2021 104.24 106.33 104.03 105.67 272,557 +0.76(+0.72%)
May 19, 2021 103.53 106.42 101.90 104.92 363,883 -1.35(-1.27%)
May 18, 2021 109.91 110.05 106.14 106.26 355,669 -3.64(-3.32%)
May 17, 2021 109.86 110.26 107.18 109.91 325,969 -0.80(-0.73%)
May 14, 2021 110.56 111.19 108.72 110.71 333,674 +1.38(+1.27%)
May 13, 2021 104.40 109.95 104.40 109.33 456,088 +5.34(+5.14%)
May 12, 2021 110.06 110.16 103.39 103.98 952,757 -7.14(-6.43%)
May 11, 2021 113.22 114.00 109.69 111.13 710,239 -4.96(-4.27%)
May 10, 2021 114.41 118.09 113.27 116.09 820,785 +1.51(+1.32%)
May 07, 2021 110.26 114.76 109.19 114.58 529,980 +4.71(+4.28%)
May 06, 2021 108.90 109.91 107.27 109.87 463,310 +1.63(+1.51%)
May 05, 2021 108.71 110.02 106.32 108.24 477,179 -0.15(-0.14%)
May 04, 2021 106.14 108.52 104.89 108.39 491,593 +2.38(+2.24%)
May 03, 2021 105.42 106.36 103.65 106.01 571,851 +1.47(+1.41%)
Apr 30, 2021 104.00 106.36 102.73 104.53 539,719 -0.60(-0.57%)
Apr 29, 2021 98.75 105.53 96.88 105.13 1,185,491 +11.00(+11.68%)
Apr 28, 2021 93.51 94.66 92.67 94.14 342,174 +0.79(+0.84%)
Apr 27, 2021 94.91 95.99 93.32 93.35 324,625 -0.67(-0.71%)
Apr 26, 2021 93.14 94.50 92.53 94.02 221,955 +1.71(+1.85%)
Apr 23, 2021 91.95 93.03 91.18 92.31 316,829 +1.07(+1.17%)
Apr 22, 2021 92.26 92.54 90.14 91.24 366,751 -0.86(-0.94%)
Apr 21, 2021 92.02 93.40 91.95 92.10 420,919 -0.04(-0.04%)
Apr 20, 2021 96.46 96.88 90.56 92.14 435,131 -4.08(-4.24%)
Apr 19, 2021 98.25 98.25 94.97 96.22 354,780 -0.84(-0.87%)
Apr 16, 2021 94.38 97.48 94.35 97.07 398,657 +3.37(+3.60%)
Apr 15, 2021 93.93 94.10 92.77 93.70 201,579 +0.54(+0.58%)
Apr 14, 2021 93.18 94.18 91.82 93.16 215,458 +0.66(+0.71%)
Apr 13, 2021 93.10 93.41 90.55 92.50 296,259 -0.72(-0.77%)
Apr 12, 2021 93.46 94.23 92.23 93.21 252,008 -0.25(-0.26%)
Apr 09, 2021 90.53 93.59 89.85 93.46 230,014 +2.66(+2.93%)
Apr 08, 2021 92.10 92.26 89.81 90.80 376,900 -0.95(-1.04%)
Apr 07, 2021 93.02 93.79 90.89 91.75 280,374 -0.87(-0.94%)
Apr 06, 2021 92.87 94.31 92.11 92.62 391,207 +0.15(+0.16%)
Apr 05, 2021 92.78 93.87 91.53 92.48 334,801 -0.18(-0.19%)
Apr 01, 2021 91.29 92.84 90.48 92.65 447,815 +2.34(+2.59%)
Mar 31, 2021 90.93 91.87 90.00 90.32 437,180 -0.16(-0.17%)
Mar 30, 2021 87.67 91.08 86.90 90.47 523,882 +2.18(+2.47%)
Mar 29, 2021 90.27 91.87 87.57 88.29 406,921 -2.73(-3.00%)
Mar 26, 2021 88.40 91.12 87.33 91.02 267,162 +3.60(+4.11%)
Mar 25, 2021 83.70 87.79 82.58 87.43 367,355 +2.63(+3.11%)
Mar 24, 2021 85.20 87.72 84.73 84.79 317,859 +0.52(+0.62%)
Mar 23, 2021 87.02 87.56 83.92 84.27 373,521 -2.85(-3.27%)
Mar 22, 2021 87.03 87.82 85.28 87.12 202,838 +0.80(+0.92%)
Mar 19, 2021 85.61 87.89 84.21 86.33 883,824 +1.16(+1.36%)
Mar 18, 2021 91.27 91.27 84.88 85.17 476,821 -7.15(-7.75%)
Mar 17, 2021 87.79 92.38 86.60 92.32 400,749 +3.83(+4.33%)
Mar 16, 2021 88.98 90.82 88.37 88.49 355,773 -0.34(-0.39%)
Mar 15, 2021 87.31 88.84 86.57 88.83 444,732 +1.13(+1.29%)
Mar 12, 2021 86.75 88.13 85.19 87.70 416,366 -1.22(-1.37%)
Mar 11, 2021 89.40 90.60 87.45 88.92 370,972 +0.21(+0.23%)
Mar 10, 2021 87.00 89.74 86.26 88.71 482,521 +2.59(+3.01%)
Mar 09, 2021 87.87 88.43 85.59 86.12 340,190 -0.49(-0.57%)
Mar 08, 2021 85.90 88.77 85.68 86.61 435,453 +1.10(+1.29%)
Mar 05, 2021 82.21 85.68 79.42 85.51 445,678 +4.56(+5.63%)
Mar 04, 2021 81.68 84.27 78.41 80.95 550,193 -0.74(-0.90%)
Mar 03, 2021 84.02 84.02 80.75 81.69 416,514 -1.95(-2.33%)
Mar 02, 2021 83.24 83.89 81.32 83.63 519,171 +0.44(+0.53%)
Mar 01, 2021 83.80 85.45 82.85 83.19 489,502 +0.35(+0.43%)
Feb 26, 2021 81.81 84.08 80.92 82.84 439,775 +2.12(+2.63%)
Feb 25, 2021 84.27 84.33 80.33 80.72 553,429 -4.40(-5.17%)
Feb 24, 2021 80.71 85.41 78.72 85.12 589,901 +4.24(+5.25%)
Feb 23, 2021 79.68 81.11 78.01 80.87 848,657 +0.23(+0.28%)
Feb 22, 2021 83.14 83.29 80.14 80.65 774,614 -2.45(-2.94%)
Feb 19, 2021 81.93 83.54 81.35 83.09 376,572 +1.72(+2.11%)
Feb 18, 2021 82.94 83.52 81.29 81.37 382,775 -1.09(-1.32%)
Feb 17, 2021 82.05 83.36 80.39 82.47 1,117,378 -0.56(-0.67%)
Feb 16, 2021 85.32 85.32 82.46 83.03 890,658 -2.59(-3.03%)
Feb 12, 2021 85.83 87.27 85.18 85.62 341,764 -1.31(-1.50%)
Feb 11, 2021 87.66 89.85 86.92 86.93 1,016,515 -0.35(-0.41%)
Feb 10, 2021 86.48 88.15 83.97 87.28 476,554 +0.77(+0.89%)
Feb 09, 2021 88.67 89.67 86.31 86.51 338,537 -2.10(-2.37%)
Feb 08, 2021 86.15 88.92 85.78 88.62 429,552 +3.13(+3.67%)
Feb 05, 2021 84.76 86.17 83.36 85.48 485,472 +1.36(+1.61%)
Feb 04, 2021 84.00 85.47 82.54 84.13 348,749 +0.31(+0.38%)
Feb 03, 2021 83.01 84.22 81.92 83.81 505,763 +1.11(+1.34%)
Feb 02, 2021 81.80 82.97 79.21 82.70 684,174 +1.44(+1.78%)
Feb 01, 2021 79.66 81.61 77.62 81.26 597,104 +2.40(+3.04%)
Jan 29, 2021 81.95 82.51 78.63 78.86 818,688 -5.66(-6.70%)
Jan 28, 2021 89.89 91.48 84.21 84.52 1,606,407 -7.16(-7.81%)
Jan 27, 2021 90.52 93.73 89.60 91.68 757,049 -0.68(-0.73%)
Jan 26, 2021 95.17 96.23 89.75 92.36 710,281 -2.04(-2.16%)
Jan 25, 2021 94.31 95.79 91.76 94.40 575,706 +0.78(+0.83%)
Jan 22, 2021 89.43 93.85 87.94 93.63 901,126 +3.37(+3.73%)
Jan 21, 2021 89.52 92.74 89.42 90.26 563,427 +0.75(+0.83%)
Jan 20, 2021 84.31 90.58 83.76 89.51 797,894 +5.81(+6.94%)
Jan 19, 2021 81.72 83.80 81.36 83.70 468,575 +3.10(+3.85%)
Jan 15, 2021 79.92 81.34 79.10 80.60 420,132 +0.02(+0.02%)
Jan 14, 2021 80.50 81.87 79.69 80.58 323,050 +0.20(+0.24%)
Jan 13, 2021 82.39 85.04 80.18 80.38 379,371 -1.19(-1.46%)
Jan 12, 2021 80.76 81.92 79.88 81.57 592,952 +1.17(+1.45%)
Jan 11, 2021 78.00 80.99 77.15 80.40 569,326 +1.64(+2.08%)
Jan 08, 2021 83.52 83.59 78.48 78.76 402,321 -4.22(-5.08%)
Jan 07, 2021 79.82 83.35 79.57 82.98 578,456 +3.52(+4.43%)
Jan 06, 2021 77.77 79.85 76.64 79.46 913,072 +0.58(+0.73%)
Jan 05, 2021 80.08 80.42 78.11 78.88 733,193 -1.79(-2.22%)
Jan 04, 2021 82.02 82.46 78.90 80.67 450,842 -0.71(-0.87%)
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%)
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.