Meritage Corp (NY: MTH )

120.65 USD +0.11 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 73.14 73.35 70.46 70.96 1,082,100 -2.40(-3.27%)
Jan 30, 2020 73.99 76.38 71.41 73.36 1,934,969 +3.91(+5.63%)
Jan 29, 2020 70.85 71.35 67.91 69.45 973,989 -1.46(-2.06%)
Jan 28, 2020 69.32 71.87 69.32 70.91 701,892 +2.96(+4.36%)
Jan 27, 2020 67.38 68.68 67.38 67.95 454,426 +0.28(+0.41%)
Jan 24, 2020 68.68 68.90 67.16 67.67 291,000 -0.86(-1.25%)
Jan 23, 2020 67.50 69.34 67.22 68.53 499,920 +1.27(+1.89%)
Jan 22, 2020 67.52 68.31 67.08 67.26 324,066 +0.04(+0.06%)
Jan 21, 2020 65.95 67.25 65.77 67.22 323,838 +1.28(+1.94%)
Jan 17, 2020 66.96 67.07 65.77 65.94 283,200 -0.33(-0.50%)
Jan 16, 2020 66.94 67.14 65.61 66.27 347,286 -0.49(-0.73%)
Jan 15, 2020 64.55 66.93 64.55 66.76 568,055 +2.24(+3.47%)
Jan 14, 2020 64.52 64.86 64.05 64.52 441,333 +0.22(+0.34%)
Jan 13, 2020 63.55 64.50 63.55 64.30 694,556 +0.48(+0.75%)
Jan 10, 2020 63.36 64.51 62.95 63.82 482,600 +0.05(+0.08%)
Jan 09, 2020 63.95 64.64 63.40 63.77 653,347 +0.16(+0.25%)
Jan 08, 2020 63.57 64.77 63.49 63.61 832,410 +0.56(+0.89%)
Jan 07, 2020 62.06 63.25 62.06 63.05 1,124,984 +1.06(+1.71%)
Jan 06, 2020 61.25 62.87 61.16 61.99 468,708 +0.17(+0.27%)
Jan 03, 2020 60.85 62.17 60.85 61.82 458,500 +0.33(+0.54%)
Jan 02, 2020 61.60 62.01 60.84 61.49 689,288 +0.38(+0.62%)
Dec 31, 2019 61.26 61.89 60.80 61.11 328,400 -0.15(-0.24%)
Dec 30, 2019 61.33 61.42 60.43 61.26 397,317 -0.15(-0.24%)
Dec 27, 2019 61.96 62.15 61.18 61.41 315,800 -0.38(-0.61%)
Dec 26, 2019 62.47 62.86 61.54 61.79 184,657 -0.68(-1.09%)
Dec 24, 2019 61.91 62.55 61.76 62.47 101,900 +0.52(+0.84%)
Dec 23, 2019 62.99 63.44 61.84 61.95 395,426 -1.04(-1.65%)
Dec 20, 2019 61.85 63.29 61.85 62.99 1,168,400 +1.30(+2.11%)
Dec 19, 2019 62.18 62.32 61.00 61.69 950,000 -0.64(-1.03%)
Dec 18, 2019 63.24 63.62 61.95 62.33 850,700 -0.58(-0.92%)
Dec 17, 2019 63.80 65.12 62.71 62.91 599,897 -0.62(-0.98%)
Dec 16, 2019 64.79 64.81 63.43 63.53 755,845 -1.11(-1.72%)
Dec 13, 2019 64.27 64.79 63.91 64.64 417,600 +0.42(+0.65%)
Dec 12, 2019 66.55 66.91 64.19 64.22 556,225 -2.79(-4.16%)
Dec 11, 2019 66.18 67.08 65.91 67.01 199,642 +0.73(+1.10%)
Dec 10, 2019 66.07 66.67 65.78 66.28 286,001 +0.02(+0.03%)
Dec 09, 2019 65.59 66.51 65.17 66.26 387,770 +0.59(+0.90%)
Dec 06, 2019 66.28 66.79 65.40 65.67 538,600 -1.34(-2.00%)
Dec 05, 2019 66.40 67.31 66.40 67.01 443,194 +0.69(+1.04%)
Dec 04, 2019 65.52 66.58 65.32 66.32 408,057 +0.93(+1.42%)
Dec 03, 2019 65.08 65.60 64.62 65.39 381,746 +0.01(+0.02%)
Dec 02, 2019 66.37 66.37 65.15 65.38 463,612 -1.16(-1.74%)
Nov 29, 2019 66.89 67.36 66.48 66.54 178,000 -0.71(-1.06%)
Nov 27, 2019 67.56 68.50 67.03 67.25 356,700 -0.33(-0.49%)
Nov 26, 2019 66.91 68.14 66.91 67.58 643,987 +0.48(+0.72%)
Nov 25, 2019 66.68 68.24 66.27 67.10 448,028 +0.50(+0.75%)
Nov 22, 2019 67.41 68.48 66.58 66.60 496,100 -0.72(-1.07%)
Nov 21, 2019 68.81 68.95 66.90 67.32 563,765 -1.58(-2.29%)
Nov 20, 2019 70.62 71.19 68.70 68.90 1,022,167 -1.96(-2.77%)
Nov 19, 2019 72.12 72.45 70.74 70.86 550,723 -0.98(-1.36%)
Nov 18, 2019 70.74 72.52 70.74 71.84 384,187 +1.28(+1.81%)
Nov 15, 2019 70.94 71.47 70.45 70.56 398,000 -0.34(-0.48%)
Nov 14, 2019 69.68 71.23 69.66 70.90 346,538 +0.90(+1.29%)
Nov 13, 2019 69.32 70.30 69.32 70.00 485,918 +0.49(+0.70%)
Nov 12, 2019 69.69 70.26 68.34 69.51 400,200 +0.41(+0.59%)
Nov 11, 2019 67.76 69.39 67.72 69.10 403,401 +1.38(+2.04%)
Nov 08, 2019 67.46 68.66 67.43 67.72 370,000 +0.29(+0.43%)
Nov 07, 2019 69.00 69.00 66.48 67.43 665,703 -1.38(-2.01%)
Nov 06, 2019 68.07 69.07 67.03 68.81 545,280 +0.94(+1.38%)
Nov 05, 2019 69.85 70.12 67.30 67.87 766,380 -1.98(-2.83%)
Nov 04, 2019 73.09 73.09 69.55 69.85 566,556 -3.08(-4.22%)
Nov 01, 2019 72.50 73.68 71.90 72.93 378,700 +0.84(+1.17%)
Oct 31, 2019 72.43 72.43 70.99 72.09 558,219 -0.22(-0.30%)
Oct 30, 2019 71.90 72.34 69.79 72.31 492,265 +0.34(+0.47%)
Oct 29, 2019 71.95 73.05 71.55 71.97 515,932 -0.21(-0.29%)
Oct 28, 2019 75.35 75.35 72.03 72.18 625,292 -2.93(-3.90%)
Oct 25, 2019 75.72 76.83 74.96 75.11 377,300 -1.27(-1.66%)
Oct 24, 2019 74.93 76.43 74.06 76.38 398,224 +2.00(+2.69%)
Oct 23, 2019 71.54 74.52 68.71 74.38 1,096,132 -1.12(-1.48%)
Oct 22, 2019 75.39 75.67 74.22 75.50 787,652 +0.70(+0.94%)
Oct 21, 2019 75.40 76.39 74.62 74.80 623,478 -0.20(-0.27%)
Oct 18, 2019 74.44 75.37 74.14 75.00 472,200 +0.53(+0.71%)
Oct 17, 2019 74.85 75.08 74.32 74.47 376,407 +0.46(+0.62%)
Oct 16, 2019 72.77 74.33 72.66 74.01 490,568 +1.30(+1.79%)
Oct 15, 2019 71.59 72.83 71.59 72.71 335,654 +1.35(+1.89%)
Oct 14, 2019 70.75 71.57 70.69 71.36 253,608 +0.60(+0.85%)
Oct 11, 2019 71.24 71.76 70.61 70.76 287,100 +0.16(+0.23%)
Oct 10, 2019 72.00 72.19 70.10 70.60 674,706 -1.23(-1.71%)
Oct 09, 2019 72.03 72.52 71.43 71.83 401,751 +0.15(+0.21%)
Oct 08, 2019 71.93 72.67 71.21 71.68 422,540 -0.50(-0.69%)
Oct 07, 2019 71.90 72.56 71.47 72.18 305,744 -0.10(-0.14%)
Oct 04, 2019 70.13 72.44 70.13 72.28 439,800 +2.32(+3.32%)
Oct 03, 2019 70.14 70.39 69.33 69.96 403,727 +0.01(+0.01%)
Oct 02, 2019 70.49 70.66 68.95 69.95 304,364 -0.31(-0.44%)
Oct 01, 2019 70.52 70.90 69.36 70.26 257,478 -0.09(-0.13%)
Sep 30, 2019 69.12 70.57 69.12 70.35 338,560 +1.23(+1.78%)
Sep 27, 2019 70.60 70.79 68.94 69.12 408,000 -1.39(-1.97%)
Sep 26, 2019 71.29 71.78 70.00 70.51 381,806 -0.46(-0.65%)
Sep 25, 2019 70.58 71.19 69.79 70.97 440,864 +0.77(+1.10%)
Sep 24, 2019 70.76 71.65 70.17 70.20 508,462 -0.27(-0.38%)
Sep 23, 2019 70.09 71.23 69.63 70.47 451,076 +0.17(+0.24%)
Sep 20, 2019 70.76 71.13 70.11 70.30 559,300 -0.29(-0.41%)
Sep 19, 2019 70.85 71.32 70.09 70.59 527,585 -0.06(-0.08%)
Sep 18, 2019 69.80 71.06 68.79 70.65 570,628 +1.16(+1.67%)
Sep 17, 2019 68.46 70.40 68.28 69.49 555,678 +1.37(+2.01%)
Sep 16, 2019 68.63 69.05 67.14 68.12 609,138 -0.74(-1.07%)
Sep 13, 2019 68.26 69.57 67.77 68.86 587,400 +1.03(+1.52%)
Sep 12, 2019 67.14 69.18 67.08 67.83 643,073 +0.87(+1.30%)
Sep 11, 2019 66.55 68.00 65.71 66.96 605,451 +2.04(+3.14%)
Sep 10, 2019 65.77 65.80 63.66 64.92 550,791 -0.78(-1.19%)
Sep 09, 2019 65.16 65.77 64.45 65.70 419,046 +0.37(+0.57%)
Sep 06, 2019 65.46 65.98 65.19 65.33 386,100 -0.12(-0.18%)
Sep 05, 2019 66.47 66.97 64.96 65.45 540,638 -0.54(-0.82%)
Sep 04, 2019 65.76 67.00 65.50 65.99 499,864 +0.66(+1.01%)
Sep 03, 2019 64.70 65.91 64.46 65.33 388,590 -0.01(-0.02%)
Aug 30, 2019 65.10 65.62 64.60 65.34 597,000 +0.46(+0.71%)
Aug 29, 2019 65.21 65.82 64.28 64.88 436,234 +0.17(+0.26%)
Aug 28, 2019 63.83 64.96 62.98 64.71 400,891 +0.61(+0.95%)
Aug 27, 2019 65.34 65.37 63.78 64.10 527,671 -0.88(-1.35%)
Aug 26, 2019 64.29 65.24 63.98 64.98 490,500 +1.01(+1.58%)
Aug 23, 2019 64.85 65.86 63.87 63.97 712,700 -1.16(-1.78%)
Aug 22, 2019 65.08 65.79 64.00 65.13 611,103 +0.27(+0.42%)
Aug 21, 2019 64.75 65.12 63.95 64.86 472,918 +0.66(+1.03%)
Aug 20, 2019 63.45 64.74 63.09 64.20 536,921 +0.96(+1.52%)
Aug 19, 2019 62.59 63.82 61.96 63.24 597,618 +1.30(+2.10%)
Aug 16, 2019 61.58 62.21 61.41 61.94 664,100 +0.64(+1.04%)
Aug 15, 2019 62.45 62.64 61.28 61.30 362,079 -0.77(-1.24%)
Aug 14, 2019 62.91 63.44 61.41 62.07 568,355 -1.23(-1.94%)
Aug 13, 2019 62.05 64.01 62.05 63.30 600,682 +1.41(+2.28%)
Aug 12, 2019 62.20 62.40 61.62 61.89 324,719 -0.44(-0.71%)
Aug 09, 2019 63.66 63.76 62.32 62.33 384,900 -1.52(-2.38%)
Aug 08, 2019 62.56 64.26 62.55 63.85 911,016 +1.35(+2.16%)
Aug 07, 2019 61.46 62.78 60.77 62.50 1,688,613 +0.60(+0.97%)
Aug 06, 2019 62.45 63.19 61.86 61.90 1,055,998 -0.30(-0.48%)
Aug 05, 2019 63.34 64.23 62.05 62.20 665,955 -1.95(-3.04%)
Aug 02, 2019 64.13 64.71 63.22 64.15 729,900 +0.02(+0.03%)
Aug 01, 2019 62.60 64.52 62.06 64.13 1,257,043 +1.32(+2.10%)
Jul 31, 2019 63.22 63.78 62.07 62.81 742,828 -0.50(-0.79%)
Jul 30, 2019 62.62 63.89 62.58 63.31 947,632 +0.69(+1.10%)
Jul 29, 2019 64.81 64.81 62.00 62.62 904,395 -2.19(-3.38%)
Jul 26, 2019 64.74 66.18 63.48 64.81 792,900 +0.54(+0.84%)
Jul 25, 2019 61.00 64.37 61.00 64.27 1,790,054 +9.88(+18.17%)
Jul 24, 2019 53.06 54.44 53.06 54.39 549,176 +1.21(+2.28%)
Jul 23, 2019 54.37 54.37 52.66 53.18 337,929 -0.92(-1.70%)
Jul 22, 2019 54.52 54.54 53.96 54.10 203,900 -0.21(-0.39%)
Jul 19, 2019 54.82 55.46 54.20 54.31 342,200 -0.54(-0.98%)
Jul 18, 2019 55.04 55.43 54.29 54.85 286,595 -0.03(-0.05%)
Jul 17, 2019 55.81 55.81 54.77 54.88 252,908 -0.58(-1.05%)
Jul 16, 2019 54.35 55.56 54.19 55.46 213,465 +0.91(+1.67%)
Jul 15, 2019 55.30 55.66 54.23 54.55 317,991 -0.66(-1.20%)
Jul 12, 2019 54.04 55.33 53.97 55.21 257,200 +1.47(+2.74%)
Jul 11, 2019 53.71 53.76 52.39 53.74 279,474 +0.21(+0.39%)
Jul 10, 2019 53.35 53.67 52.30 53.53 702,738 +0.87(+1.65%)
Jul 09, 2019 53.44 53.88 52.62 52.66 283,468 -0.78(-1.46%)
Jul 08, 2019 52.75 53.66 52.23 53.44 253,196 +1.21(+2.32%)
Jul 05, 2019 52.74 52.89 51.96 52.23 298,700 -0.74(-1.40%)
Jul 03, 2019 52.64 53.22 52.46 52.97 110,100 +0.30(+0.57%)
Jul 02, 2019 52.05 52.67 51.79 52.67 231,519 +0.64(+1.23%)
Jul 01, 2019 51.67 52.31 51.21 52.03 284,693 +0.69(+1.34%)
Jun 28, 2019 50.74 51.93 50.73 51.34 579,100 +0.54(+1.06%)
Jun 27, 2019 49.62 50.84 49.36 50.80 208,600 +1.59(+3.23%)
Jun 26, 2019 49.23 49.57 48.63 49.21 420,893 -0.11(-0.22%)
Jun 25, 2019 51.22 51.38 49.28 49.32 429,878 -1.37(-2.70%)
Jun 24, 2019 51.02 51.56 50.43 50.69 247,377 -0.09(-0.18%)
Jun 21, 2019 51.64 51.70 50.67 50.78 347,800 -1.23(-2.36%)
Jun 20, 2019 51.83 52.50 51.46 52.01 307,361 +0.70(+1.36%)
Jun 19, 2019 52.10 52.10 50.23 51.31 409,313 -0.92(-1.76%)
Jun 18, 2019 52.61 52.97 51.88 52.23 253,399 -0.04(-0.08%)
Jun 17, 2019 52.71 53.06 51.45 52.27 209,660 -0.41(-0.78%)
Jun 14, 2019 52.17 53.32 52.17 52.68 202,400 +0.38(+0.73%)
Jun 13, 2019 51.94 52.68 51.85 52.30 208,258 +0.59(+1.14%)
Jun 12, 2019 51.60 52.14 51.39 51.71 152,206 +0.13(+0.25%)
Jun 11, 2019 52.17 52.17 50.53 51.58 228,253 -0.33(-0.64%)
Jun 10, 2019 51.86 52.24 51.56 51.91 246,131 -0.04(-0.08%)
Jun 07, 2019 51.63 52.54 51.41 51.95 240,300 +0.82(+1.60%)
Jun 06, 2019 52.28 52.73 50.71 51.13 304,328 -0.90(-1.73%)
Jun 05, 2019 52.11 52.37 51.46 52.03 257,700 +0.20(+0.39%)
Jun 04, 2019 51.36 51.89 50.63 51.83 449,408 +0.77(+1.51%)
Jun 03, 2019 50.40 51.73 50.14 51.06 296,874 +0.96(+1.92%)
May 31, 2019 50.01 51.00 49.73 50.10 268,200 -0.50(-0.99%)
May 30, 2019 50.43 50.95 49.81 50.60 254,042 +0.16(+0.32%)
May 29, 2019 50.55 50.97 50.07 50.44 235,984 -0.31(-0.61%)
May 28, 2019 51.33 51.67 50.75 50.75 255,018 -0.61(-1.19%)
May 24, 2019 50.74 51.57 50.69 51.36 146,200 +1.07(+2.13%)
May 23, 2019 50.87 51.35 50.14 50.29 278,715 -0.89(-1.74%)
May 22, 2019 50.59 51.60 50.34 51.18 257,536 +0.04(+0.08%)
May 21, 2019 50.54 51.29 50.25 51.14 268,052 +0.60(+1.19%)
May 20, 2019 51.56 51.82 50.48 50.54 254,756 -1.24(-2.39%)
May 17, 2019 52.28 52.68 51.77 51.78 357,200 -0.87(-1.65%)
May 16, 2019 52.24 53.30 52.20 52.65 375,290 +0.72(+1.39%)
May 15, 2019 52.06 52.45 51.37 51.93 369,381 -0.44(-0.84%)
May 14, 2019 51.24 52.68 51.16 52.37 368,913 +1.10(+2.15%)
May 13, 2019 51.31 51.56 50.75 51.27 325,661 -0.67(-1.29%)
May 10, 2019 52.26 52.49 51.44 51.94 272,900 -0.43(-0.82%)
May 09, 2019 51.27 52.53 51.13 52.37 344,483 +0.96(+1.87%)
May 08, 2019 52.19 52.35 51.40 51.41 136,354 -0.69(-1.32%)
May 07, 2019 52.60 52.95 51.54 52.10 345,256 -0.59(-1.12%)
May 06, 2019 52.13 52.89 51.79 52.69 226,909 -0.11(-0.21%)
May 03, 2019 52.11 53.01 51.34 52.80 256,800 +0.98(+1.89%)
May 02, 2019 51.50 52.77 51.26 51.82 340,068 +0.19(+0.37%)
May 01, 2019 51.70 52.81 51.28 51.63 574,424 +0.48(+0.94%)
Apr 30, 2019 51.17 51.42 50.89 51.15 379,783 -0.06(-0.12%)
Apr 29, 2019 50.17 51.28 50.02 51.21 294,683 +1.07(+2.13%)
Apr 26, 2019 50.75 50.79 49.65 50.14 521,600 -0.74(-1.45%)
Apr 25, 2019 50.27 51.13 48.56 50.88 527,298 -0.10(-0.20%)
Apr 24, 2019 50.00 51.95 49.99 50.98 715,331 +1.24(+2.49%)
Apr 23, 2019 48.74 49.90 48.57 49.74 525,458 +1.36(+2.81%)
Apr 22, 2019 49.50 49.65 48.24 48.38 357,345 -1.00(-2.03%)
Apr 18, 2019 48.79 49.56 48.63 49.38 260,700 +0.66(+1.35%)
Apr 17, 2019 48.81 48.83 48.16 48.72 457,308 +0.05(+0.10%)
Apr 16, 2019 48.94 48.94 48.24 48.67 286,330 -0.01(-0.02%)
Apr 15, 2019 49.23 49.70 48.35 48.68 300,955 -0.37(-0.75%)
Apr 12, 2019 49.70 49.83 48.90 49.05 664,500 -0.11(-0.22%)
Apr 11, 2019 48.58 49.38 48.27 49.16 256,361 +0.64(+1.32%)
Apr 10, 2019 47.95 48.69 47.66 48.52 283,793 +0.82(+1.72%)
Apr 09, 2019 48.17 48.57 47.60 47.70 464,816 -0.57(-1.18%)
Apr 08, 2019 47.81 48.33 47.75 48.27 341,886 +0.33(+0.69%)
Apr 05, 2019 47.20 48.11 47.11 47.94 255,800 +1.01(+2.15%)
Apr 04, 2019 45.70 47.18 45.60 46.93 298,511 +1.26(+2.76%)
Apr 03, 2019 45.56 46.15 45.05 45.67 295,090 +0.39(+0.86%)
Apr 02, 2019 44.97 45.53 44.41 45.28 428,049 +0.41(+0.91%)
Apr 01, 2019 45.04 45.04 43.99 44.87 386,022 +0.16(+0.36%)
Mar 29, 2019 45.76 46.01 44.50 44.71 465,500 -0.89(-1.95%)
Mar 28, 2019 46.32 46.52 45.05 45.60 290,285 -0.61(-1.32%)
Mar 27, 2019 45.59 46.66 45.04 46.21 392,198 +1.38(+3.08%)
Mar 26, 2019 44.99 44.99 44.20 44.83 461,949 +0.18(+0.40%)
Mar 25, 2019 43.30 44.80 43.10 44.65 261,654 +1.34(+3.09%)
Mar 22, 2019 42.89 43.88 42.78 43.31 384,200 +0.06(+0.14%)
Mar 21, 2019 41.81 43.63 41.81 43.25 411,628 +1.43(+3.42%)
Mar 20, 2019 41.97 42.69 40.99 41.82 304,423 -0.15(-0.36%)
Mar 19, 2019 43.34 43.49 41.86 41.97 302,434 -1.31(-3.03%)
Mar 18, 2019 43.20 43.57 42.78 43.28 259,725 +0.12(+0.28%)
Mar 15, 2019 43.53 43.93 43.04 43.16 775,600 -0.23(-0.53%)
Mar 14, 2019 43.53 43.93 43.23 43.39 280,651 -0.23(-0.53%)
Mar 13, 2019 43.78 44.27 43.47 43.62 305,411 -0.01(-0.02%)
Mar 12, 2019 44.12 44.20 43.48 43.63 252,712 -0.42(-0.95%)
Mar 11, 2019 43.35 44.14 43.35 44.05 339,222 +0.78(+1.80%)
Mar 08, 2019 43.16 44.00 42.58 43.27 259,300 -0.06(-0.14%)
Mar 07, 2019 41.50 43.72 41.50 43.33 322,795 +0.81(+1.90%)
Mar 06, 2019 43.04 43.37 42.50 42.52 377,576 -0.57(-1.32%)
Mar 05, 2019 43.31 43.59 42.65 43.09 609,500 -1.61(-3.60%)
Mar 04, 2019 43.58 44.83 43.58 44.70 440,272 +1.22(+2.81%)
Mar 01, 2019 44.26 44.41 42.62 43.48 254,500 -0.37(-0.84%)
Feb 28, 2019 44.21 44.22 43.54 43.85 341,489 -0.63(-1.42%)
Feb 27, 2019 44.65 44.78 43.48 44.48 277,661 -0.20(-0.45%)
Feb 26, 2019 45.49 46.00 44.63 44.68 529,663 -1.13(-2.47%)
Feb 25, 2019 46.40 46.69 45.76 45.81 346,001 -0.29(-0.63%)
Feb 22, 2019 45.59 46.21 45.59 46.10 286,700 +0.60(+1.32%)
Feb 21, 2019 44.64 45.56 44.21 45.50 400,939 +0.68(+1.52%)
Feb 20, 2019 45.93 45.95 44.35 44.82 562,378 -0.81(-1.78%)
Feb 19, 2019 44.77 45.79 44.57 45.63 482,565 +0.84(+1.88%)
Feb 15, 2019 44.22 44.98 44.22 44.79 428,400 +0.81(+1.84%)
Feb 14, 2019 43.79 44.33 43.55 43.98 387,208 -0.13(-0.29%)
Feb 13, 2019 45.00 45.04 43.71 44.11 433,408 -0.87(-1.93%)
Feb 12, 2019 42.94 45.01 42.94 44.98 472,620 +2.36(+5.54%)
Feb 11, 2019 43.07 43.14 42.52 42.62 397,911 -0.38(-0.88%)
Feb 08, 2019 43.34 43.72 42.60 43.00 298,800 -0.65(-1.49%)
Feb 07, 2019 43.50 44.13 43.33 43.65 506,053 -0.09(-0.21%)
Feb 06, 2019 45.04 45.31 43.58 43.74 353,845 -1.48(-3.27%)
Feb 05, 2019 44.48 45.29 44.33 45.22 377,825 +0.75(+1.69%)
Feb 04, 2019 45.07 45.37 44.24 44.47 532,394 -0.49(-1.09%)
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.