Meritage Corp (NY: MTH )

101.53 USD -2.90 (-2.78%)
Official Closing Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 44.29 46.00 44.28 44.96 744,800 -0.12(-0.27%)
Jan 31, 2019 44.36 45.61 42.00 45.08 1,319,441 +4.15(+10.14%)
Jan 30, 2019 40.57 41.07 39.91 40.93 275,590 +0.49(+1.21%)
Jan 29, 2019 38.91 40.60 37.83 40.44 547,480 +1.04(+2.64%)
Jan 28, 2019 39.34 40.09 39.19 39.40 758,925 -0.27(-0.68%)
Jan 25, 2019 40.95 42.24 39.31 39.67 1,006,900 -0.69(-1.71%)
Jan 24, 2019 39.64 40.54 39.64 40.36 303,420 +0.83(+2.10%)
Jan 23, 2019 39.03 39.93 38.86 39.53 369,674 +0.56(+1.44%)
Jan 22, 2019 39.92 40.32 38.70 38.97 349,888 -1.27(-3.16%)
Jan 18, 2019 40.63 40.81 39.87 40.24 463,700 -0.18(-0.45%)
Jan 17, 2019 39.62 40.68 39.62 40.42 385,632 +0.48(+1.20%)
Jan 16, 2019 40.53 40.88 39.57 39.94 474,045 -0.61(-1.50%)
Jan 15, 2019 40.70 41.04 40.24 40.55 725,089 -0.01(-0.02%)
Jan 14, 2019 41.15 41.40 40.53 40.56 464,795 -0.79(-1.91%)
Jan 11, 2019 41.66 42.36 41.15 41.35 483,400 -0.41(-0.98%)
Jan 10, 2019 41.32 42.39 41.03 41.76 417,176 -0.35(-0.83%)
Jan 09, 2019 41.51 42.63 40.59 42.11 603,810 +0.91(+2.21%)
Jan 08, 2019 40.74 41.39 40.03 41.20 675,645 +1.00(+2.49%)
Jan 07, 2019 38.91 40.41 38.43 40.20 514,807 +1.71(+4.44%)
Jan 04, 2019 37.60 38.80 37.54 38.49 407,600 +1.25(+3.36%)
Jan 03, 2019 37.47 38.04 36.63 37.24 267,228 -0.44(-1.17%)
Jan 02, 2019 36.23 38.18 36.03 37.68 466,815 +0.96(+2.61%)
Dec 31, 2018 36.81 37.06 35.65 36.72 273,600 -0.10(-0.27%)
Dec 28, 2018 36.57 37.50 36.22 36.82 346,900 +0.29(+0.79%)
Dec 27, 2018 35.01 36.54 34.74 36.53 445,674 +0.95(+2.67%)
Dec 26, 2018 34.23 35.62 33.57 35.58 277,525 +1.61(+4.74%)
Dec 24, 2018 34.84 35.04 33.86 33.97 189,900 -1.03(-2.94%)
Dec 21, 2018 36.72 37.18 34.88 35.00 1,271,500 -1.89(-5.12%)
Dec 20, 2018 36.98 37.91 36.66 36.89 473,865 -0.12(-0.32%)
Dec 19, 2018 37.54 38.49 36.94 37.01 494,372 -0.55(-1.46%)
Dec 18, 2018 36.74 38.22 36.62 37.56 409,277 +1.16(+3.19%)
Dec 17, 2018 36.86 37.61 36.35 36.40 664,780 -0.57(-1.54%)
Dec 14, 2018 36.63 37.83 36.63 36.97 371,100 -0.08(-0.22%)
Dec 13, 2018 37.39 37.84 36.84 37.05 327,558 -0.30(-0.80%)
Dec 12, 2018 37.41 38.00 36.70 37.35 215,929 +0.43(+1.16%)
Dec 11, 2018 37.58 37.60 36.82 36.92 332,734 -0.04(-0.11%)
Dec 10, 2018 37.80 38.37 36.66 36.96 564,005 -0.82(-2.17%)
Dec 07, 2018 37.98 39.10 37.77 37.78 372,200 -0.14(-0.37%)
Dec 06, 2018 36.55 38.19 36.48 37.92 407,959 +0.90(+2.43%)
Dec 04, 2018 38.06 38.37 36.62 37.02 591,400 -1.50(-3.89%)
Dec 03, 2018 38.90 38.90 37.08 38.52 312,799 +0.27(+0.71%)
Nov 30, 2018 38.23 38.55 37.79 38.25 386,800 -0.14(-0.36%)
Nov 29, 2018 38.88 39.18 38.24 38.39 415,961 -0.59(-1.51%)
Nov 28, 2018 38.01 39.08 36.82 38.98 574,021 +1.08(+2.85%)
Nov 27, 2018 37.94 38.56 37.81 37.90 314,295 -0.21(-0.55%)
Nov 26, 2018 38.85 38.87 37.80 38.11 454,563 -0.34(-0.88%)
Nov 23, 2018 38.00 38.94 37.97 38.45 141,200 +0.20(+0.52%)
Nov 21, 2018 38.25 38.25 38.25 0 +0.58(+1.54%)
Nov 20, 2018 36.65 38.18 36.65 37.67 892,860 +0.50(+1.35%)
Nov 19, 2018 37.07 37.74 36.72 37.17 376,197 +0.02(+0.05%)
Nov 16, 2018 35.79 37.39 35.79 37.15 475,400 +0.97(+2.68%)
Nov 15, 2018 36.84 36.95 34.99 36.18 1,015,931 -1.55(-4.11%)
Nov 14, 2018 38.68 39.30 37.64 37.73 771,167 -0.49(-1.28%)
Nov 13, 2018 37.47 38.88 37.35 38.22 989,133 +0.95(+2.55%)
Nov 12, 2018 37.68 38.36 37.18 37.27 492,506 -0.74(-1.95%)
Nov 09, 2018 37.97 39.01 37.90 38.01 597,600 -0.11(-0.29%)
Nov 08, 2018 37.63 38.99 36.47 38.12 777,638 -0.41(-1.06%)
Nov 07, 2018 38.78 38.78 37.67 38.53 327,728 +0.18(+0.47%)
Nov 06, 2018 38.19 38.75 37.55 38.35 845,429 -0.23(-0.60%)
Nov 05, 2018 38.16 38.68 37.90 38.58 621,570 +0.44(+1.15%)
Nov 02, 2018 38.18 38.42 37.20 38.14 892,300 +0.23(+0.61%)
Nov 01, 2018 37.45 38.64 36.92 37.91 978,110 +0.66(+1.77%)
Oct 31, 2018 37.75 37.80 36.04 37.25 1,704,281 +0.11(+0.30%)
Oct 30, 2018 35.04 37.33 34.78 37.14 1,641,903 +2.06(+5.87%)
Oct 29, 2018 37.00 37.00 34.58 35.08 1,130,190 -1.52(-4.15%)
Oct 26, 2018 35.19 37.45 34.92 36.60 1,329,000 +0.73(+2.04%)
Oct 25, 2018 33.55 36.33 33.07 35.87 1,868,650 +3.11(+9.49%)
Oct 24, 2018 33.22 34.27 32.70 32.76 666,639 -0.52(-1.56%)
Oct 23, 2018 32.04 33.84 32.02 33.28 656,410 +0.92(+2.84%)
Oct 22, 2018 33.86 33.97 32.12 32.36 672,459 -0.75(-2.27%)
Oct 19, 2018 34.65 34.74 32.89 33.11 597,200 -1.35(-3.92%)
Oct 18, 2018 34.24 35.50 34.10 34.46 663,422 -0.05(-0.14%)
Oct 17, 2018 34.57 34.73 33.29 34.51 1,235,988 -1.49(-4.14%)
Oct 16, 2018 35.49 36.16 35.05 36.00 409,988 +0.96(+2.74%)
Oct 15, 2018 34.70 35.28 34.58 35.04 559,122 +0.25(+0.72%)
Oct 12, 2018 36.12 36.12 34.54 34.79 410,200 -0.77(-2.17%)
Oct 11, 2018 36.04 36.83 35.54 35.56 683,166 -1.13(-3.08%)
Oct 10, 2018 37.06 37.78 36.68 36.69 618,659 -0.46(-1.24%)
Oct 09, 2018 38.02 38.17 37.13 37.15 475,726 -0.98(-2.57%)
Oct 08, 2018 37.59 38.26 37.53 38.13 423,647 +0.29(+0.77%)
Oct 05, 2018 37.95 38.19 36.91 37.84 697,900 -0.13(-0.34%)
Oct 04, 2018 38.50 38.50 37.52 37.97 415,102 -0.80(-2.06%)
Oct 03, 2018 39.97 40.02 38.48 38.77 485,692 -1.18(-2.95%)
Oct 02, 2018 39.31 40.06 39.26 39.95 760,053 +0.55(+1.40%)
Oct 01, 2018 40.10 40.16 39.34 39.40 410,834 -0.50(-1.25%)
Sep 28, 2018 40.25 40.95 39.83 39.90 435,300 -0.40(-0.99%)
Sep 27, 2018 41.25 41.25 40.20 40.30 457,313 -1.05(-2.54%)
Sep 26, 2018 42.15 42.40 41.25 41.35 400,145 -0.80(-1.90%)
Sep 25, 2018 42.15 42.20 41.65 42.15 236,938 +0.25(+0.60%)
Sep 24, 2018 42.85 42.85 41.85 41.90 339,894 -1.25(-2.90%)
Sep 21, 2018 43.50 43.70 42.10 43.15 775,900 -0.90(-2.04%)
Sep 20, 2018 44.60 44.60 43.10 44.05 445,596 -0.30(-0.68%)
Sep 19, 2018 44.75 45.25 44.15 44.35 331,771 -0.40(-0.89%)
Sep 18, 2018 45.05 45.60 44.75 44.75 381,730 -0.25(-0.56%)
Sep 17, 2018 45.00 45.40 44.85 45.00 408,605 +0.00(+0.00%)
Sep 14, 2018 44.15 45.25 43.60 45.00 341,800 +1.00(+2.27%)
Sep 13, 2018 44.25 44.25 43.05 44.00 259,063 -0.20(-0.45%)
Sep 12, 2018 43.85 44.32 43.60 44.20 234,235 +0.35(+0.80%)
Sep 11, 2018 42.90 44.10 42.70 43.85 204,779 +0.80(+1.86%)
Sep 10, 2018 43.15 43.70 42.95 43.05 133,712 +0.10(+0.23%)
Sep 07, 2018 43.30 43.30 42.47 42.95 352,100 -0.65(-1.49%)
Sep 06, 2018 43.80 44.45 43.45 43.60 330,046 -0.10(-0.23%)
Sep 05, 2018 43.10 43.85 42.80 43.70 200,745 +0.60(+1.39%)
Sep 04, 2018 42.95 43.35 42.65 43.10 299,284 -0.05(-0.12%)
Aug 31, 2018 43.15 43.15 43.15 0 +0.30(+0.70%)
Aug 30, 2018 43.05 43.20 42.65 42.85 210,151 -0.30(-0.70%)
Aug 29, 2018 43.45 43.60 42.90 43.15 192,615 -0.30(-0.69%)
Aug 28, 2018 43.90 43.95 43.15 43.45 143,886 -0.40(-0.91%)
Aug 27, 2018 43.30 44.00 43.10 43.85 295,039 +0.65(+1.50%)
Aug 24, 2018 43.30 43.62 43.00 43.20 399,900 -0.15(-0.35%)
Aug 23, 2018 43.90 43.90 42.90 43.35 199,625 -0.65(-1.48%)
Aug 22, 2018 44.20 44.45 43.85 44.00 291,344 -0.30(-0.68%)
Aug 21, 2018 42.70 44.40 42.40 44.30 526,127 +2.25(+5.35%)
Aug 20, 2018 42.00 42.28 41.90 42.05 290,920 +0.15(+0.36%)
Aug 17, 2018 41.95 42.50 41.80 41.90 206,500 -0.30(-0.71%)
Aug 16, 2018 41.80 42.72 41.80 42.20 172,428 +0.55(+1.32%)
Aug 15, 2018 41.60 41.80 41.25 41.65 152,290 -0.15(-0.36%)
Aug 14, 2018 42.00 42.50 41.80 41.80 355,371 -0.20(-0.48%)
Aug 13, 2018 42.95 42.95 42.00 42.00 370,001 -1.00(-2.33%)
Aug 10, 2018 43.25 43.30 42.45 43.00 398,200 -0.50(-1.15%)
Aug 09, 2018 43.05 43.70 43.00 43.50 380,750 +0.45(+1.05%)
Aug 08, 2018 43.20 43.40 42.75 43.05 305,309 -0.15(-0.35%)
Aug 07, 2018 42.85 43.70 42.85 43.20 758,258 +0.40(+0.93%)
Aug 06, 2018 42.80 43.15 42.30 42.80 513,726 +0.00(+0.00%)
Aug 03, 2018 42.95 43.25 42.65 42.80 294,000 -0.15(-0.35%)
Aug 02, 2018 42.45 43.25 42.45 42.95 765,191 +0.20(+0.47%)
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.