Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	83.26	85.57	82.36	84.31	432,100	+2.16(+2.63%)
Feb 25, 2021	85.77	85.83	81.76	82.15	543,771	-4.48(-5.17%)
Feb 24, 2021	82.14	86.93	80.12	86.63	579,606	+4.32(+5.25%)
Feb 23, 2021	81.10	82.55	79.40	82.31	833,846	+0.23(+0.28%)
Feb 22, 2021	84.62	84.77	81.56	82.08	761,096	-2.49(-2.94%)
Feb 19, 2021	83.39	85.02	82.80	84.57	370,000	+1.75(+2.11%)
Feb 18, 2021	84.41	85.00	82.74	82.82	376,095	-1.11(-1.32%)
Feb 17, 2021	83.51	84.84	81.82	83.93	1,097,877	-0.57(-0.67%)
Feb 16, 2021	86.84	86.84	83.92	84.50	875,114	-2.64(-3.03%)
Feb 12, 2021	87.35	88.82	86.69	87.14	335,800	-1.33(-1.50%)
Feb 11, 2021	89.22	91.45	88.46	88.47	998,775	-0.36(-0.41%)
Feb 10, 2021	88.02	89.72	85.46	88.83	468,237	+0.78(+0.89%)
Feb 09, 2021	90.25	91.26	87.84	88.05	332,629	-2.14(-2.37%)
Feb 08, 2021	87.68	90.50	87.30	90.19	422,056	+3.19(+3.67%)
Feb 05, 2021	86.27	87.70	84.84	87.00	477,000	+1.38(+1.61%)
Feb 04, 2021	85.49	86.99	84.01	85.62	342,663	+0.32(+0.38%)
Feb 03, 2021	84.48	85.72	83.37	85.30	496,937	+1.13(+1.34%)
Feb 02, 2021	83.25	84.44	80.62	84.17	672,234	+1.47(+1.78%)
Feb 01, 2021	81.07	83.06	79.00	82.70	586,684	+2.44(+3.04%)
Jan 29, 2021	83.41	83.98	80.03	80.26	804,400	-5.76(-6.70%)
Jan 28, 2021	91.49	93.10	85.71	86.02	1,578,372	-7.29(-7.81%)
Jan 27, 2021	92.13	95.40	91.19	93.31	743,837	-0.69(-0.73%)
Jan 26, 2021	96.86	97.94	91.34	94.00	697,885	-2.08(-2.16%)
Jan 25, 2021	95.99	97.49	93.39	96.08	565,659	+0.79(+0.83%)
Jan 22, 2021	91.02	95.52	89.50	95.29	885,400	+3.43(+3.73%)
Jan 21, 2021	91.11	94.39	91.01	91.86	553,594	+0.76(+0.83%)
Jan 20, 2021	85.81	92.19	85.25	91.10	783,969	+5.91(+6.94%)
Jan 19, 2021	83.17	85.29	82.81	85.19	460,398	+3.16(+3.85%)
Jan 15, 2021	81.34	82.78	80.50	82.03	412,800	+0.02(+0.02%)
Jan 14, 2021	81.93	83.32	81.11	82.01	317,412	+0.20(+0.24%)
Jan 13, 2021	83.85	86.55	81.60	81.81	372,751	-1.21(-1.46%)
Jan 12, 2021	82.19	83.38	81.30	83.02	582,604	+1.19(+1.45%)
Jan 11, 2021	79.39	82.43	78.52	81.83	559,390	+1.67(+2.08%)
Jan 08, 2021	85.00	85.07	79.87	80.16	395,300	-4.29(-5.08%)
Jan 07, 2021	81.24	84.83	80.98	84.45	568,361	+3.58(+4.43%)
Jan 06, 2021	79.15	81.27	78.00	80.87	897,137	+0.59(+0.73%)
Jan 05, 2021	81.50	81.85	79.50	80.28	720,397	-1.82(-2.22%)
Jan 04, 2021	83.48	83.92	80.30	82.10	442,974	-0.72(-0.87%)
Dec 31, 2020		82.82	82.82	82.82	192,200	-2.77(-3.24%)
Dec 30, 2020	86.30	86.99	85.31	85.59	192,200	-0.16(-0.19%)
Dec 29, 2020	86.29	86.61	84.35	85.75	228,848	+0.04(+0.05%)
Dec 28, 2020	89.00	89.05	85.63	85.71	290,811	-2.76(-3.12%)
Dec 24, 2020	86.26	88.60	85.10	88.47	153,200	+2.58(+3.00%)
Dec 23, 2020	87.31	87.46	84.68	85.89	346,113	-0.96(-1.11%)
Dec 22, 2020	85.86	86.90	84.76	86.85	361,698	+0.59(+0.68%)
Dec 21, 2020	85.75	87.18	84.51	86.26	584,564	-1.34(-1.53%)
Dec 18, 2020	88.75	89.57	86.40	87.60	1,203,900	-0.66(-0.75%)
Dec 17, 2020	85.62	90.31	85.52	88.26	1,028,677	+3.34(+3.93%)
Dec 16, 2020	86.00	86.00	84.18	84.92	701,147	-0.23(-0.27%)
Dec 15, 2020	85.99	86.79	84.75	85.15	495,577	+0.15(+0.18%)
Dec 14, 2020	87.28	88.22	84.97	85.00	343,048	-1.30(-1.51%)
Dec 11, 2020	85.72	86.88	85.22	86.30	200,900	+0.11(+0.13%)
Dec 10, 2020	85.45	87.06	85.08	86.19	283,606	-0.09(-0.10%)
Dec 09, 2020	89.14	89.37	85.45	86.28	314,197	-2.00(-2.27%)
Dec 08, 2020	90.01	90.36	86.49	88.28	543,279	-2.80(-3.07%)
Dec 07, 2020	88.41	91.43	86.93	91.08	336,374	+3.00(+3.41%)
Dec 04, 2020	89.93	90.00	86.22	88.08	426,800	-1.94(-2.16%)
Dec 03, 2020	85.76	90.69	85.76	90.02	435,782	+4.75(+5.57%)
Dec 02, 2020	88.59	88.59	85.04	85.27	598,860	-3.56(-4.01%)
Dec 01, 2020	91.50	91.50	87.70	88.83	770,779	-1.32(-1.46%)
Nov 30, 2020	91.49	91.54	87.14	90.15	448,601	-2.15(-2.33%)
Nov 27, 2020	91.57	92.49	89.43	92.30	179,400	+0.50(+0.54%)
Nov 25, 2020	90.54	92.62	89.52	91.80	358,100	+1.50(+1.66%)
Nov 24, 2020	93.24	93.28	89.96	90.30	354,477	-2.09(-2.26%)
Nov 23, 2020	90.42	93.06	90.42	92.39	257,630	+2.56(+2.85%)
Nov 20, 2020	92.00	93.14	89.76	89.83	376,000	-2.59(-2.80%)
Nov 19, 2020	91.73	93.18	90.98	92.42	485,188	+1.36(+1.49%)
Nov 18, 2020	90.13	92.80	89.64	91.06	462,388	+0.71(+0.79%)
Nov 17, 2020	89.97	92.00	88.70	90.35	450,554	+0.25(+0.28%)
Nov 16, 2020	90.93	91.00	88.00	90.10	461,656	+0.14(+0.16%)
Nov 13, 2020	89.41	91.85	88.64	89.96	328,800	+1.69(+1.91%)
Nov 12, 2020	90.72	91.97	87.11	88.27	462,274	-2.46(-2.71%)
Nov 11, 2020	90.74	91.31	88.25	90.73	450,282	+0.63(+0.70%)
Nov 10, 2020	84.95	91.78	83.81	90.10	668,447	+6.58(+7.88%)
Nov 09, 2020	95.57	95.80	83.37	83.52	856,246	-9.04(-9.77%)
Nov 06, 2020	96.51	96.51	91.50	92.56	378,800	-4.00(-4.14%)
Nov 05, 2020	97.73	98.74	95.65	96.56	244,298	-0.25(-0.26%)
Nov 04, 2020	90.74	97.73	89.89	96.81	599,736	+7.61(+8.53%)
Nov 03, 2020	88.91	90.39	87.88	89.20	391,574	+1.20(+1.36%)
Nov 02, 2020	89.01	90.97	86.71	88.00	562,539	+0.91(+1.04%)
Oct 30, 2020	88.74	90.54	85.54	87.09	417,100	-1.91(-2.15%)
Oct 29, 2020	92.04	92.87	88.03	89.00	303,840	-3.05(-3.31%)
Oct 28, 2020	89.72	94.18	88.65	92.05	433,050	-0.11(-0.12%)
Oct 27, 2020	94.45	94.81	91.57	92.16	432,650	-2.36(-2.50%)
Oct 26, 2020	98.19	98.66	93.27	94.52	646,461	-5.74(-5.73%)
Oct 23, 2020	97.51	100.50	95.20	100.26	608,200	+3.92(+4.07%)
Oct 22, 2020	104.41	104.41	95.63	96.34	989,864	-6.95(-6.73%)
Oct 21, 2020	109.23	109.51	101.41	103.29	674,861	-5.02(-4.63%)
Oct 20, 2020	110.41	111.48	108.10	108.31	358,563	-1.72(-1.56%)
Oct 19, 2020	112.11	113.05	109.44	110.03	221,909	-1.57(-1.41%)
Oct 16, 2020	115.50	116.58	111.48	111.60	268,700	-3.38(-2.94%)
Oct 15, 2020	111.15	115.76	110.67	114.98	209,892	+1.95(+1.73%)
Oct 14, 2020	114.01	114.55	111.40	113.03	203,444	-0.21(-0.19%)
Oct 13, 2020	112.94	114.12	107.06	113.24	391,112	-1.75(-1.52%)
Oct 12, 2020	113.50	115.49	112.23	114.99	229,462	+2.27(+2.01%)
Oct 09, 2020	113.60	114.39	111.37	112.72	354,100	+1.08(+0.97%)
Oct 08, 2020	108.67	113.14	108.65	111.64	356,830	+2.41(+2.21%)
Oct 07, 2020	112.49	113.31	107.20	109.23	425,621	-0.64(-0.58%)
Oct 06, 2020	114.24	115.15	109.00	109.87	404,254	-3.21(-2.84%)
Oct 05, 2020	116.07	117.06	111.04	113.08	431,819	-1.93(-1.68%)
Oct 02, 2020	110.73	116.31	110.45	115.01	309,300	+1.62(+1.43%)
Oct 01, 2020	112.26	113.94	110.41	113.39	390,944	+3.00(+2.72%)
Sep 30, 2020	106.64	111.99	106.64	110.39	650,281	+3.76(+3.53%)
Sep 29, 2020	107.97	109.10	106.29	106.63	297,189	-1.34(-1.24%)
Sep 28, 2020	104.32	108.43	104.00	107.97	405,904	+5.97(+5.85%)
Sep 25, 2020	101.79	103.92	101.08	102.00	256,700	-0.31(-0.30%)
Sep 24, 2020	101.42	104.08	99.49	102.31	272,529	+0.72(+0.71%)
Sep 23, 2020	107.40	108.78	101.44	101.59	489,667	-5.71(-5.32%)
Sep 22, 2020	101.89	107.69	101.30	107.30	428,436	+5.57(+5.48%)
Sep 21, 2020	100.41	102.13	97.00	101.73	370,964	+0.72(+0.71%)
Sep 18, 2020	102.60	103.30	98.88	101.01	792,500	-0.75(-0.74%)
Sep 17, 2020	101.58	103.11	99.05	101.76	342,770	-1.74(-1.68%)
Sep 16, 2020	102.12	104.99	101.07	103.50	383,699	+2.66(+2.64%)
Sep 15, 2020	100.03	102.69	99.44	100.84	475,225	+0.79(+0.79%)
Sep 14, 2020	100.66	101.81	98.58	100.05	284,851	+0.55(+0.55%)
Sep 11, 2020	99.11	101.05	98.37	99.50	309,800	+1.11(+1.13%)
Sep 10, 2020	99.52	100.98	97.90	98.39	403,092	-0.51(-0.52%)
Sep 09, 2020	95.42	99.45	95.09	98.90	338,153	+4.39(+4.65%)
Sep 08, 2020	91.57	95.51	90.80	94.51	409,970	+1.21(+1.30%)
Sep 04, 2020	95.65	96.93	89.36	93.30	407,700	-1.50(-1.58%)
Sep 03, 2020	100.05	100.05	93.83	94.80	345,756	-4.67(-4.69%)
Sep 02, 2020	101.46	101.46	97.32	99.47	298,090	-1.33(-1.32%)
Sep 01, 2020	95.25	100.86	94.55	100.80	469,783	+4.77(+4.97%)
Aug 31, 2020	99.00	99.24	95.20	96.03	451,682	-2.87(-2.90%)
Aug 28, 2020	99.40	100.38	98.25	98.90	300,600	+0.45(+0.46%)
Aug 27, 2020	101.72	102.35	98.17	98.45	351,354	-2.23(-2.21%)
Aug 26, 2020	103.58	103.58	100.49	100.68	305,702	-2.43(-2.36%)
Aug 25, 2020	104.73	104.73	101.51	103.11	301,862	-0.87(-0.84%)
Aug 24, 2020	105.28	105.35	103.04	103.98	289,911	-0.56(-0.54%)
Aug 21, 2020	101.21	105.33	100.47	104.54	371,000	+2.52(+2.47%)
Aug 20, 2020	101.61	104.75	100.77	102.02	223,285	-0.86(-0.84%)
Aug 19, 2020	103.82	103.82	102.00	102.88	230,620	-0.66(-0.64%)
Aug 18, 2020	104.00	106.99	102.89	103.54	625,110	+0.65(+0.63%)
Aug 17, 2020	99.34	103.68	99.12	102.89	277,461	+4.06(+4.11%)
Aug 14, 2020	99.50	99.50	97.67	98.83	349,800	-1.34(-1.34%)
Aug 13, 2020	98.89	100.99	98.08	100.17	269,103	+0.59(+0.59%)
Aug 12, 2020	99.15	99.71	97.52	99.58	312,953	+1.64(+1.67%)
Aug 11, 2020	102.58	103.19	97.82	97.94	503,994	-3.87(-3.80%)
Aug 10, 2020	100.67	105.50	100.50	101.81	296,900	+1.85(+1.85%)
Aug 07, 2020	99.91	101.18	97.92	99.96	349,900	-0.63(-0.63%)
Aug 06, 2020	101.58	103.28	100.33	100.59	397,053	-1.02(-1.00%)
Aug 05, 2020	100.81	102.48	99.48	101.61	376,377	+2.03(+2.04%)
Aug 04, 2020	101.36	103.23	99.25	99.58	398,942	-2.57(-2.52%)
Aug 03, 2020	99.58	102.77	99.17	102.15	532,558	+2.97(+2.99%)
Jul 31, 2020	99.77	99.90	96.34	99.18	603,500	-0.87(-0.87%)
Jul 30, 2020	101.06	102.18	99.92	100.05	507,941	-2.94(-2.85%)
Jul 29, 2020	98.16	103.32	97.84	102.99	584,079	+5.17(+5.29%)
Jul 28, 2020	98.73	100.84	97.44	97.82	780,991	-0.19(-0.19%)
Jul 27, 2020	92.23	98.08	91.75	98.01	641,528	+6.63(+7.26%)
Jul 24, 2020	89.44	92.20	88.46	91.38	495,700	+1.88(+2.10%)
Jul 23, 2020	95.00	98.00	87.64	89.50	1,170,748	+0.15(+0.17%)
Jul 22, 2020	84.41	90.80	84.29	89.35	696,553	+4.38(+5.15%)
Jul 21, 2020	85.88	86.57	84.50	84.97	431,941	+0.96(+1.14%)
Jul 20, 2020	82.97	84.16	81.68	84.01	335,046	+0.88(+1.06%)
Jul 17, 2020	84.50	85.36	82.83	83.13	430,100	-0.64(-0.76%)
Jul 16, 2020	82.71	84.38	81.56	83.77	369,382	+1.56(+1.90%)
Jul 15, 2020	82.61	82.79	79.55	82.21	353,409	+2.66(+3.34%)
Jul 14, 2020	77.11	79.71	75.85	79.55	310,703	+2.44(+3.16%)
Jul 13, 2020	80.77	81.93	77.00	77.11	421,897	-2.28(-2.87%)
Jul 10, 2020	78.34	80.36	77.75	79.39	253,700	+1.49(+1.91%)
Jul 09, 2020	82.90	83.78	77.23	77.90	464,970	-4.30(-5.23%)
Jul 08, 2020	77.31	83.36	77.31	82.20	811,781	+5.17(+6.71%)
Jul 07, 2020	75.32	78.55	75.20	77.03	597,191	+0.74(+0.97%)
Jul 06, 2020	75.76	76.36	74.14	76.29	239,201	+2.81(+3.82%)
Jul 02, 2020	75.33	75.44	73.33	73.48	247,500	+0.15(+0.20%)
Jul 01, 2020	76.06	76.36	73.01	73.33	375,677	-2.79(-3.67%)
Jun 30, 2020	73.59	76.42	73.20	76.12	420,605	+2.52(+3.42%)
Jun 29, 2020	70.75	74.41	70.02	73.60	521,463	+2.99(+4.23%)
Jun 26, 2020	72.15	72.15	70.07	70.61	530,600	-1.66(-2.30%)
Jun 25, 2020	71.00	72.36	68.19	72.27	585,737	-0.92(-1.26%)
Jun 24, 2020	74.81	75.31	71.31	73.19	467,153	-3.26(-4.26%)
Jun 23, 2020	76.31	76.69	74.65	76.45	305,788	+1.17(+1.55%)
Jun 22, 2020	72.68	75.32	72.29	75.28	375,476	+1.86(+2.53%)
Jun 19, 2020	75.60	75.60	72.25	73.42	776,300	-0.94(-1.26%)
Jun 18, 2020	74.05	75.21	72.64	74.36	389,500	-1.10(-1.46%)
Jun 17, 2020	76.98	78.19	74.90	75.46	273,308	-1.75(-2.27%)
Jun 16, 2020	78.49	78.70	74.03	77.21	531,155	+2.82(+3.79%)
Jun 15, 2020	66.68	74.50	66.28	74.39	509,752	+4.18(+5.95%)
Jun 12, 2020	70.82	71.72	67.14	70.21	397,900	+3.12(+4.65%)
Jun 11, 2020	71.78	72.78	66.90	67.09	644,950	-7.87(-10.50%)
Jun 10, 2020	74.42	76.72	72.54	74.96	300,647	-0.20(-0.27%)
Jun 09, 2020	73.08	76.05	72.96	75.16	419,798	+0.03(+0.04%)
Jun 08, 2020	77.89	79.26	74.49	75.13	361,068	-1.20(-1.57%)
Jun 05, 2020	75.28	77.04	74.15	76.33	550,200	+2.67(+3.62%)
Jun 04, 2020	75.05	77.19	73.43	73.66	332,932	-2.52(-3.31%)
Jun 03, 2020	74.12	76.57	73.25	76.18	323,539	+3.92(+5.42%)
Jun 02, 2020	71.87	73.08	70.63	72.26	335,075	+1.59(+2.25%)
Jun 01, 2020	70.21	72.97	68.94	70.67	363,319	+1.17(+1.68%)
May 29, 2020	70.53	73.02	69.48	69.50	631,900	-1.77(-2.48%)
May 28, 2020	78.14	78.43	71.05	71.27	634,886	-4.83(-6.35%)
May 27, 2020	73.23	76.32	72.86	76.10	484,398	+5.00(+7.03%)
May 26, 2020	72.48	73.17	70.33	71.10	470,613	+2.43(+3.54%)
May 22, 2020	67.37	69.08	66.18	68.67	259,200	+1.90(+2.85%)
May 21, 2020	64.71	68.00	64.71	66.77	282,087	+1.97(+3.04%)
May 20, 2020	67.15	67.95	63.47	64.80	428,905	-0.58(-0.89%)
May 19, 2020	63.77	67.36	62.55	65.38	526,111	+0.75(+1.16%)
May 18, 2020	60.91	65.16	60.82	64.63	545,208	+7.77(+13.67%)
May 15, 2020	54.40	57.93	53.48	56.86	359,500	+2.25(+4.12%)
May 14, 2020	51.94	54.64	50.18	54.61	315,810	+0.83(+1.54%)
May 13, 2020	55.44	55.60	52.92	53.78	567,796	-2.24(-4.00%)
May 12, 2020	58.24	58.24	56.02	56.02	446,160	-2.04(-3.51%)
May 11, 2020	58.14	59.02	56.83	58.06	484,456	-1.44(-2.42%)
May 08, 2020	57.87	59.70	56.41	59.50	364,400	+3.28(+5.83%)
May 07, 2020	55.99	56.70	55.43	56.22	425,868	+1.52(+2.78%)
May 06, 2020	55.46	56.21	54.39	54.70	436,531	-0.41(-0.74%)
May 05, 2020	54.76	56.60	54.33	55.11	573,744	+1.57(+2.93%)
May 04, 2020	50.42	53.99	49.86	53.54	582,275	+1.59(+3.06%)
May 01, 2020	49.78	52.04	49.39	51.95	495,400	-0.61(-1.16%)
Apr 30, 2020	51.98	53.81	51.17	52.56	912,508	-1.00(-1.87%)
Apr 29, 2020	50.88	55.14	50.06	53.56	688,097	+5.23(+10.82%)
Apr 28, 2020	47.33	48.63	46.66	48.33	656,458	+3.65(+8.17%)
Apr 27, 2020	43.13	45.29	42.72	44.68	495,043	+2.08(+4.88%)
Apr 24, 2020	40.88	43.40	40.39	42.60	508,800	+2.20(+5.45%)
Apr 23, 2020	39.42	41.08	38.35	40.40	681,873	+1.24(+3.17%)
Apr 22, 2020	39.99	40.24	38.49	39.16	379,154	+0.63(+1.64%)
Apr 21, 2020	37.28	38.88	36.99	38.53	662,801	-0.72(-1.83%)
Apr 20, 2020	40.11	41.57	38.65	39.25	460,987	-2.87(-6.81%)
Apr 17, 2020	41.44	42.97	40.70	42.12	438,300	+2.81(+7.15%)
Apr 16, 2020	39.00	40.27	38.29	39.31	553,235	+0.19(+0.49%)
Apr 15, 2020	39.88	40.28	38.27	39.12	380,007	-3.30(-7.78%)
Apr 14, 2020	42.93	43.98	40.95	42.42	413,577	+1.13(+2.74%)
Apr 13, 2020	46.48	46.48	39.69	41.29	570,131	-5.67(-12.07%)
Apr 09, 2020	47.22	50.70	45.34	46.96	643,000	+1.86(+4.12%)
Apr 08, 2020	41.50	45.32	40.96	45.10	669,810	+4.60(+11.36%)
Apr 07, 2020	41.82	43.08	39.30	40.50	1,001,684	+1.83(+4.73%)
Apr 06, 2020	34.86	39.00	34.32	38.67	764,900	+6.64(+20.73%)
Apr 03, 2020	30.77	32.63	30.25	32.03	913,800	+1.18(+3.82%)
Apr 02, 2020	31.55	32.29	28.94	30.85	675,629	-1.00(-3.14%)
Apr 01, 2020	34.25	34.84	31.70	31.85	604,040	-4.66(-12.76%)
Mar 31, 2020	37.80	38.27	35.82	36.51	599,079	-1.56(-4.10%)
Mar 30, 2020	39.04	39.10	36.87	38.07	496,253	-1.24(-3.15%)
Mar 27, 2020	41.59	42.90	39.26	39.31	509,300	-4.37(-10.00%)
Mar 26, 2020	42.77	43.97	40.41	43.68	737,197	+1.57(+3.73%)
Mar 25, 2020	35.31	43.00	35.04	42.11	721,707	+6.80(+19.26%)
Mar 24, 2020	31.69	35.35	31.05	35.31	818,157	+6.07(+20.76%)
Mar 23, 2020	30.68	30.98	28.07	29.24	700,736	-2.01(-6.43%)
Mar 20, 2020	30.13	33.32	29.10	31.25	1,042,200	+1.74(+5.90%)
Mar 19, 2020	26.76	30.60	25.53	29.51	656,171	+2.22(+8.13%)
Mar 18, 2020	31.61	32.83	25.24	27.29	1,144,157	-6.73(-19.78%)
Mar 17, 2020	35.90	36.25	30.65	34.02	1,353,222	-1.33(-3.76%)
Mar 16, 2020	41.32	41.32	35.00	35.35	952,265	-11.47(-24.50%)
Mar 13, 2020	47.34	47.82	41.14	46.82	927,100	+2.14(+4.79%)
Mar 12, 2020	50.00	50.00	42.47	44.68	1,289,821	-9.33(-17.27%)
Mar 11, 2020	57.63	58.47	53.39	54.01	930,210	-5.37(-9.04%)
Mar 10, 2020	58.73	59.73	55.72	59.38	970,265	+2.03(+3.54%)
Mar 09, 2020	63.80	64.42	57.27	57.35	1,011,331	-9.83(-14.63%)
Mar 06, 2020	66.43	67.70	64.53	67.18	789,500	-1.66(-2.41%)
Mar 05, 2020	68.93	70.27	67.98	68.84	517,660	-1.72(-2.44%)
Mar 04, 2020	68.55	70.63	67.55	70.56	459,893	+3.22(+4.78%)
Mar 03, 2020	65.18	68.34	64.75	67.34	770,226	+2.13(+3.27%)

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.