Skip to main content

Meritage Corp (NY: MTH )

161.78 -1.90 (-1.16%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 107.45 107.60 105.22 105.80 258,638 -0.70(-0.65%)
May 27, 2021 107.59 107.84 106.19 106.50 353,230 -0.28(-0.26%)
May 26, 2021 104.94 107.19 104.12 106.77 421,460 +2.37(+2.27%)
May 25, 2021 104.15 106.68 104.15 104.40 331,455 +0.30(+0.29%)
May 24, 2021 104.98 105.12 103.31 104.10 230,140 +0.18(+0.17%)
May 21, 2021 106.26 107.63 103.25 103.92 271,917 -1.76(-1.66%)
May 20, 2021 104.25 106.34 104.04 105.68 272,535 +0.76(+0.72%)
May 19, 2021 103.54 106.43 101.91 104.92 363,853 -1.35(-1.27%)
May 18, 2021 109.92 110.06 106.14 106.27 355,639 -3.65(-3.32%)
May 17, 2021 109.87 110.27 107.19 109.92 325,942 -0.81(-0.73%)
May 14, 2021 110.56 111.20 108.73 110.72 333,646 +1.39(+1.27%)
May 13, 2021 104.40 109.96 104.40 109.34 456,050 +5.34(+5.14%)
May 12, 2021 110.07 110.17 103.40 103.99 952,678 -7.14(-6.43%)
May 11, 2021 113.23 114.00 109.70 111.14 710,180 -4.96(-4.27%)
May 10, 2021 114.42 118.10 113.28 116.10 820,717 +1.51(+1.32%)
May 07, 2021 110.27 114.77 109.20 114.58 529,936 +4.71(+4.28%)
May 06, 2021 108.91 109.92 107.27 109.88 463,272 +1.63(+1.51%)
May 05, 2021 108.72 110.03 106.33 108.25 477,140 -0.15(-0.14%)
May 04, 2021 106.15 108.53 104.90 108.39 491,552 +2.38(+2.24%)
May 03, 2021 105.43 106.37 103.66 106.02 571,803 +1.47(+1.41%)
Apr 30, 2021 104.01 106.37 102.74 104.54 539,674 -0.60(-0.57%)
Apr 29, 2021 98.75 105.54 96.89 105.14 1,185,392 +11.00(+11.68%)
Apr 28, 2021 93.52 94.67 92.68 94.15 342,146 +0.79(+0.84%)
Apr 27, 2021 94.92 95.99 93.33 93.36 324,598 -0.67(-0.71%)
Apr 26, 2021 93.14 94.51 92.53 94.03 221,937 +1.71(+1.85%)
Apr 23, 2021 91.95 93.04 91.19 92.32 316,803 +1.07(+1.17%)
Apr 22, 2021 92.27 92.54 90.15 91.25 366,721 -0.86(-0.94%)
Apr 21, 2021 92.02 93.41 91.95 92.11 420,883 -0.04(-0.04%)
Apr 20, 2021 96.46 96.89 90.57 92.15 435,094 -4.08(-4.24%)
Apr 19, 2021 98.26 98.26 94.98 96.23 354,751 -0.85(-0.87%)
Apr 16, 2021 94.39 97.49 94.36 97.07 398,624 +3.37(+3.60%)
Apr 15, 2021 93.94 94.11 92.78 93.70 201,562 +0.54(+0.58%)
Apr 14, 2021 93.19 94.19 91.83 93.16 215,440 +0.66(+0.71%)
Apr 13, 2021 93.10 93.42 90.56 92.50 296,234 -0.72(-0.77%)
Apr 12, 2021 93.47 94.23 92.23 93.22 251,987 -0.25(-0.26%)
Apr 09, 2021 90.54 93.60 89.86 93.47 229,995 +2.66(+2.93%)
Apr 08, 2021 92.11 92.27 89.82 90.80 376,869 -0.95(-1.04%)
Apr 07, 2021 93.03 93.80 90.89 91.76 280,350 -0.87(-0.94%)
Apr 06, 2021 92.88 94.32 92.12 92.63 391,174 +0.15(+0.16%)
Apr 05, 2021 92.79 93.88 91.54 92.49 334,773 -0.18(-0.19%)
Apr 01, 2021 91.30 92.85 90.49 92.66 447,778 +2.34(+2.59%)
Mar 31, 2021 90.94 91.88 90.01 90.32 437,144 -0.16(-0.17%)
Mar 30, 2021 87.68 91.09 86.90 90.48 523,838 +2.18(+2.47%)
Mar 29, 2021 90.27 91.88 87.58 88.30 406,887 -2.73(-3.00%)
Mar 26, 2021 88.41 91.13 87.34 91.03 267,140 +3.60(+4.11%)
Mar 25, 2021 83.71 87.80 82.59 87.43 367,324 +2.63(+3.11%)
Mar 24, 2021 85.20 87.73 84.74 84.80 317,832 +0.52(+0.62%)
Mar 23, 2021 87.03 87.57 83.93 84.28 373,490 -2.85(-3.27%)
Mar 22, 2021 87.04 87.83 85.28 87.13 202,821 +0.80(+0.92%)
Mar 19, 2021 85.62 87.90 84.22 86.33 883,751 +1.16(+1.36%)
Mar 18, 2021 91.28 91.28 84.89 85.17 476,781 -7.15(-7.75%)
Mar 17, 2021 87.80 92.39 86.61 92.33 400,715 +3.83(+4.33%)
Mar 16, 2021 88.99 90.82 88.38 88.50 355,743 -0.34(-0.39%)
Mar 15, 2021 87.32 88.85 86.58 88.84 444,695 +1.13(+1.29%)
Mar 12, 2021 86.76 88.14 85.19 87.71 416,331 -1.22(-1.37%)
Mar 11, 2021 89.41 90.61 87.45 88.93 370,941 +0.21(+0.23%)
Mar 10, 2021 87.01 89.74 86.27 88.72 482,480 +2.59(+3.01%)
Mar 09, 2021 87.88 88.44 85.60 86.13 340,161 -0.49(-0.57%)
Mar 08, 2021 85.91 88.78 85.69 86.62 435,417 +1.10(+1.29%)
Mar 05, 2021 82.22 85.69 79.43 85.52 445,641 +4.56(+5.63%)
Mar 04, 2021 81.69 84.28 78.41 80.96 550,147 -0.74(-0.90%)
Mar 03, 2021 84.02 84.02 80.75 81.70 416,479 -1.95(-2.33%)
Mar 02, 2021 83.25 83.90 81.32 83.64 519,128 +0.44(+0.53%)
Mar 01, 2021 83.81 85.46 82.86 83.20 489,461 +0.35(+0.43%)
Feb 26, 2021 81.81 84.08 80.93 82.85 439,738 +2.12(+2.63%)
Feb 25, 2021 84.28 84.34 80.34 80.72 553,383 -4.40(-5.17%)
Feb 24, 2021 80.71 85.42 78.73 85.13 589,852 +4.25(+5.25%)
Feb 23, 2021 79.69 81.12 78.02 80.88 848,586 +0.23(+0.28%)
Feb 22, 2021 83.15 83.30 80.14 80.65 774,550 -2.45(-2.94%)
Feb 19, 2021 81.94 83.55 81.36 83.10 376,540 +1.72(+2.11%)
Feb 18, 2021 82.94 83.52 81.30 81.38 382,743 -1.09(-1.32%)
Feb 17, 2021 82.06 83.37 80.40 82.47 1,117,284 -0.56(-0.67%)
Feb 16, 2021 85.33 85.33 82.47 83.03 890,583 -2.59(-3.03%)
Feb 12, 2021 85.83 87.28 85.18 85.63 341,736 -1.31(-1.50%)
Feb 11, 2021 87.67 89.86 86.92 86.93 1,016,430 -0.35(-0.41%)
Feb 10, 2021 86.49 88.16 83.98 87.29 476,514 +0.77(+0.89%)
Feb 09, 2021 88.68 89.67 86.31 86.52 338,509 -2.10(-2.37%)
Feb 08, 2021 86.16 88.93 85.78 88.62 429,516 +3.13(+3.67%)
Feb 05, 2021 84.77 86.18 83.37 85.49 485,432 +1.36(+1.61%)
Feb 04, 2021 84.00 85.48 82.55 84.13 348,720 +0.31(+0.38%)
Feb 03, 2021 83.01 84.23 81.92 83.82 505,721 +1.11(+1.34%)
Feb 02, 2021 81.80 82.97 79.22 82.71 684,117 +1.44(+1.78%)
Feb 01, 2021 79.66 81.62 77.63 81.26 597,055 +2.40(+3.04%)
Jan 29, 2021 81.96 82.52 78.64 78.87 818,619 -5.66(-6.70%)
Jan 28, 2021 89.90 91.48 84.22 84.53 1,606,273 -7.16(-7.81%)
Jan 27, 2021 90.53 93.74 89.61 91.69 756,986 -0.68(-0.73%)
Jan 26, 2021 95.18 96.24 89.75 92.37 710,221 -2.04(-2.16%)
Jan 25, 2021 94.32 95.80 91.77 94.41 575,658 +0.78(+0.83%)
Jan 22, 2021 89.44 93.86 87.95 93.63 901,051 +3.37(+3.73%)
Jan 21, 2021 89.53 92.75 89.43 90.26 563,380 +0.75(+0.83%)
Jan 20, 2021 84.32 90.58 83.77 89.52 797,827 +5.81(+6.94%)
Jan 19, 2021 81.73 83.81 81.37 83.71 468,536 +3.11(+3.85%)
Jan 15, 2021 79.93 81.34 79.10 80.61 420,097 +0.02(+0.02%)
Jan 14, 2021 80.51 81.87 79.70 80.59 323,023 +0.20(+0.24%)
Jan 13, 2021 82.39 85.05 80.18 80.39 379,340 -1.19(-1.46%)
Jan 12, 2021 80.76 81.93 79.89 81.58 592,903 +1.17(+1.45%)
Jan 11, 2021 78.01 81.00 77.16 80.41 569,278 +1.64(+2.08%)
Jan 08, 2021 83.52 83.59 78.48 78.77 402,287 -4.22(-5.08%)
Jan 07, 2021 79.83 83.36 79.57 82.98 578,408 +3.52(+4.43%)
Jan 06, 2021 77.78 79.85 76.65 79.47 912,996 +0.58(+0.73%)
Jan 05, 2021 80.08 80.43 78.12 78.89 733,131 -1.79(-2.22%)
Jan 04, 2021 82.03 82.46 78.91 80.67 450,804 -0.71(-0.87%)
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%)
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.