Meritage Corp (NY: MTH )

117.94 USD -0.10 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.70 43.50 42.00 43.15 625,220 +0.70(+1.65%)
Jul 30, 2018 42.30 43.45 42.30 42.45 794,521 +0.15(+0.35%)
Jul 27, 2018 42.90 43.25 41.80 42.30 413,600 -0.50(-1.17%)
Jul 26, 2018 42.35 43.00 40.80 42.80 581,520 +1.70(+4.14%)
Jul 25, 2018 42.70 42.70 40.60 41.10 561,369 -1.75(-4.08%)
Jul 24, 2018 44.05 44.20 42.30 42.85 625,414 -1.05(-2.39%)
Jul 23, 2018 44.85 44.92 43.70 43.90 344,199 -0.95(-2.12%)
Jul 20, 2018 46.35 46.35 44.72 44.85 253,228 -1.55(-3.34%)
Jul 19, 2018 46.20 46.75 46.03 46.40 249,070 +0.15(+0.32%)
Jul 18, 2018 46.60 46.65 45.70 46.25 207,869 -0.70(-1.49%)
Jul 17, 2018 45.75 47.17 45.75 46.95 324,912 +1.20(+2.62%)
Jul 16, 2018 45.85 46.00 45.25 45.75 199,175 -0.10(-0.22%)
Jul 13, 2018 46.15 46.45 45.70 45.85 253,489 -0.40(-0.86%)
Jul 12, 2018 46.10 46.25 44.95 46.25 219,031 +0.40(+0.87%)
Jul 11, 2018 45.75 46.35 45.60 45.85 258,241 -0.35(-0.76%)
Jul 10, 2018 46.40 46.70 45.65 46.20 197,045 -0.05(-0.11%)
Jul 09, 2018 45.85 46.40 45.55 46.25 447,620 +0.65(+1.43%)
Jul 06, 2018 45.50 45.95 45.00 45.60 193,456 +0.15(+0.33%)
Jul 05, 2018 44.90 45.60 44.40 45.45 250,387 +0.85(+1.91%)
Jul 03, 2018 44.60 44.60 44.60 0 +0.45(+1.02%)
Jul 02, 2018 43.55 44.25 43.33 44.15 496,825 +0.20(+0.46%)
Jun 29, 2018 43.35 44.08 43.15 43.95 371,332 +1.15(+2.69%)
Jun 28, 2018 42.35 42.95 42.00 42.80 309,142 +0.35(+0.82%)
Jun 27, 2018 43.80 43.85 42.40 42.45 245,831 -1.40(-3.19%)
Jun 26, 2018 44.25 44.50 43.35 43.85 321,391 +0.50(+1.15%)
Jun 25, 2018 43.50 43.60 42.70 43.35 410,441 -0.30(-0.69%)
Jun 22, 2018 44.10 44.25 42.80 43.65 530,482 -0.30(-0.68%)
Jun 21, 2018 44.45 44.70 43.67 43.95 234,231 -0.50(-1.12%)
Jun 20, 2018 44.40 44.70 43.28 44.45 223,784 +0.00(+0.00%)
Jun 19, 2018 44.30 44.85 44.15 44.45 541,521 +0.05(+0.11%)
Jun 18, 2018 45.00 45.50 44.05 44.40 344,345 -0.95(-2.09%)
Jun 15, 2018 46.00 45.00 45.35 611,198 -0.65(-1.41%)
Jun 14, 2018 46.05 46.30 45.10 46.00 445,315 +0.10(+0.22%)
Jun 13, 2018 48.30 48.30 45.40 45.90 484,325 -2.60(-5.36%)
Jun 12, 2018 48.15 48.70 47.95 48.50 310,047 +0.40(+0.83%)
Jun 11, 2018 48.40 48.65 47.85 48.10 626,563 -0.05(-0.10%)
Jun 08, 2018 47.05 48.65 47.05 48.15 490,033 +1.05(+2.23%)
Jun 07, 2018 46.60 47.20 46.20 47.10 375,793 +0.70(+1.51%)
Jun 06, 2018 46.50 46.40 173,939 +0.40(+0.87%)
Jun 05, 2018 45.65 46.25 45.65 46.00 180,277 +0.10(+0.22%)
Jun 04, 2018 45.60 46.20 45.60 45.90 200,617 +0.55(+1.21%)
Jun 01, 2018 45.65 45.85 45.15 45.35 342,016 +0.10(+0.22%)
May 31, 2018 46.00 46.00 45.05 45.25 254,570 -0.60(-1.31%)
May 30, 2018 46.80 47.15 45.60 45.85 471,014 -0.60(-1.29%)
May 29, 2018 45.40 46.70 44.90 46.45 414,370 +0.55(+1.20%)
May 25, 2018 45.90 45.90 45.90 0 +1.35(+3.03%)
May 24, 2018 44.40 45.00 43.90 44.55 276,756 -0.05(-0.11%)
May 23, 2018 43.65 44.95 43.30 44.60 306,705 +0.80(+1.83%)
May 22, 2018 44.90 44.90 43.75 43.80 208,249 -1.50(-3.31%)
May 21, 2018 45.10 45.50 44.88 45.30 318,548 +0.50(+1.12%)
May 18, 2018 43.70 45.05 43.45 44.80 345,500 +1.10(+2.52%)
May 17, 2018 42.40 43.90 42.40 43.70 289,540 +1.15(+2.70%)
May 16, 2018 41.90 42.80 41.45 42.55 505,036 +0.55(+1.31%)
May 15, 2018 43.85 43.85 41.75 42.00 326,984 -2.25(-5.08%)
May 14, 2018 45.15 45.45 44.05 44.25 369,268 +0.10(+0.23%)
May 11, 2018 44.30 44.90 43.95 44.15 292,983 -0.15(-0.34%)
May 10, 2018 44.60 45.05 44.10 44.30 192,931 -0.15(-0.34%)
May 09, 2018 46.25 46.35 44.15 44.45 350,019 -1.80(-3.89%)
May 08, 2018 46.20 46.70 45.65 46.25 206,887 +0.00(+0.00%)
May 07, 2018 46.55 46.70 45.75 46.25 358,215 -0.20(-0.43%)
May 04, 2018 45.65 46.72 45.25 46.45 276,014 +0.75(+1.64%)
May 03, 2018 44.75 45.85 44.70 45.70 280,199 +0.80(+1.78%)
May 02, 2018 45.15 45.60 44.50 44.90 379,531 -0.30(-0.66%)
May 01, 2018 44.25 45.20 43.75 45.20 388,599 +0.70(+1.57%)
Apr 30, 2018 46.55 46.65 44.35 44.50 276,074 -2.05(-4.40%)
Apr 27, 2018 46.05 46.90 45.80 46.55 304,925 +0.75(+1.64%)
Apr 26, 2018 45.10 46.53 43.50 45.80 990,883 +2.35(+5.41%)
Apr 25, 2018 42.80 43.70 42.45 43.45 424,730 +0.65(+1.52%)
Apr 24, 2018 43.45 44.05 42.40 42.80 300,020 -0.20(-0.47%)
Apr 23, 2018 42.90 43.50 42.50 43.00 265,789 +0.25(+0.58%)
Apr 20, 2018 43.65 44.15 42.70 42.75 351,387 -0.90(-2.06%)
Apr 19, 2018 45.60 45.60 43.15 43.65 309,040 -2.20(-4.80%)
Apr 18, 2018 45.90 46.20 45.63 45.85 250,543 +0.20(+0.44%)
Apr 17, 2018 45.70 45.90 45.30 45.65 252,126 +0.35(+0.77%)
Apr 16, 2018 45.20 45.75 44.75 45.30 196,718 +0.50(+1.12%)
Apr 13, 2018 45.15 45.20 44.20 44.80 350,594 +0.00(+0.00%)
Apr 12, 2018 45.50 45.50 44.53 44.80 156,359 -0.55(-1.21%)
Apr 11, 2018 45.50 46.20 45.15 45.35 188,782 -0.55(-1.20%)
Apr 10, 2018 45.90 46.22 45.28 45.90 647,405 +0.85(+1.89%)
Apr 09, 2018 46.30 46.30 45.05 45.05 319,038 -0.95(-2.07%)
Apr 06, 2018 46.65 47.33 45.35 46.00 271,546 -1.15(-2.44%)
Apr 05, 2018 46.25 47.25 45.90 47.15 365,284 +1.20(+2.61%)
Apr 04, 2018 43.40 46.22 43.30 45.95 478,780 +2.05(+4.67%)
Apr 03, 2018 43.40 44.08 42.60 43.90 263,236 +0.85(+1.97%)
Apr 02, 2018 44.95 44.95 42.30 43.05 443,898 -2.20(-4.86%)
Mar 29, 2018 45.25 45.25 45.25 0 +0.70(+1.57%)
Mar 28, 2018 45.45 45.75 44.30 44.55 547,240 -1.05(-2.30%)
Mar 27, 2018 46.20 46.55 45.25 45.60 790,442 -0.55(-1.19%)
Mar 26, 2018 45.60 46.20 44.80 46.15 328,728 +1.25(+2.78%)
Mar 23, 2018 45.65 46.35 44.85 44.90 305,010 -0.30(-0.66%)
Mar 22, 2018 45.50 46.55 45.15 45.20 413,164 -1.15(-2.48%)
Mar 21, 2018 45.10 46.50 44.60 46.35 377,291 +1.35(+3.00%)
Mar 20, 2018 45.50 45.72 44.65 45.00 230,192 +0.00(+0.00%)
Mar 19, 2018 44.85 45.08 44.15 45.00 317,135 -0.10(-0.22%)
Mar 16, 2018 44.60 45.30 44.20 45.10 647,899 +0.65(+1.46%)
Mar 15, 2018 45.45 45.45 44.05 44.45 433,743 -0.75(-1.66%)
Mar 14, 2018 46.60 46.60 45.25 45.20 266,019 -1.10(-2.38%)
Mar 13, 2018 45.90 46.75 45.70 46.30 531,057 +0.80(+1.76%)
Mar 12, 2018 45.40 45.80 45.15 45.50 593,641 +0.15(+0.33%)
Mar 09, 2018 44.45 45.40 43.80 45.35 292,033 +1.35(+3.07%)
Mar 08, 2018 45.00 45.15 43.55 44.00 458,368 -0.75(-1.68%)
Mar 07, 2018 44.75 677,605 +0.00(+0.00%)
Mar 06, 2018 43.80 44.75 43.25 44.75 511,355 +1.20(+2.76%)
Mar 05, 2018 43.40 43.95 42.95 43.55 630,042 +0.30(+0.69%)
Mar 02, 2018 42.75 43.60 42.60 43.25 1,568,647 +0.05(+0.12%)
Mar 01, 2018 42.60 43.72 42.60 43.20 514,233 +0.80(+1.89%)
Feb 28, 2018 44.80 44.85 41.90 42.40 833,464 -2.40(-5.36%)
Feb 27, 2018 45.70 46.36 44.70 44.80 434,967 -0.75(-1.65%)
Feb 26, 2018 45.45 45.80 44.85 45.55 189,301 +0.40(+0.89%)
Feb 23, 2018 46.00 46.00 44.80 45.15 220,388 -0.65(-1.42%)
Feb 22, 2018 46.25 46.55 45.67 45.80 306,444 -0.30(-0.65%)
Feb 21, 2018 46.40 47.50 46.05 46.10 259,966 -0.15(-0.32%)
Feb 20, 2018 47.05 47.15 45.95 46.25 233,376 -0.95(-2.01%)
Feb 16, 2018 47.20 47.20 47.20 0 +0.85(+1.83%)
Feb 15, 2018 47.15 47.15 45.75 46.35 328,835 -0.30(-0.64%)
Feb 14, 2018 45.35 46.75 45.10 46.65 269,494 +1.25(+2.75%)
Feb 13, 2018 45.20 45.65 44.95 45.40 342,507 -0.05(-0.11%)
Feb 12, 2018 45.30 45.70 44.40 45.45 402,313 +0.45(+1.00%)
Feb 09, 2018 45.70 45.70 43.90 45.00 373,871 +0.00(+0.00%)
Feb 08, 2018 46.85 46.90 45.00 45.00 493,337 -1.85(-3.95%)
Feb 07, 2018 47.05 48.00 46.75 46.85 299,897 -0.45(-0.95%)
Feb 06, 2018 43.85 47.55 43.70 47.30 585,137 +1.20(+2.60%)
Feb 05, 2018 48.30 48.70 45.10 46.10 340,617 -2.85(-5.82%)
Feb 02, 2018 50.95 50.95 48.85 48.95 585,023 -1.25(-2.49%)
Feb 01, 2018 46.25 51.00 45.50 50.20 1,299,808 +2.75(+5.80%)
Jan 31, 2018 48.85 49.55 47.30 47.45 601,445 -0.75(-1.56%)
Jan 30, 2018 48.35 48.35 47.70 48.20 591,714 -0.85(-1.73%)
Jan 29, 2018 50.30 50.60 49.05 49.05 398,903 -1.55(-3.06%)
Jan 26, 2018 50.80 51.00 50.00 50.60 308,089 -0.10(-0.20%)
Jan 25, 2018 52.65 52.65 50.35 50.70 597,708 -1.70(-3.24%)
Jan 24, 2018 52.65 52.90 52.10 52.40 379,816 -0.05(-0.10%)
Jan 23, 2018 52.65 52.65 51.90 52.45 272,072 -0.10(-0.19%)
Jan 22, 2018 52.65 52.95 52.05 52.55 404,976 +0.40(+0.77%)
Jan 19, 2018 51.95 52.25 51.45 52.15 298,626 +0.45(+0.87%)
Jan 18, 2018 52.75 52.80 51.65 51.70 196,422 -0.95(-1.80%)
Jan 17, 2018 51.85 52.95 51.80 52.65 335,588 +1.30(+2.53%)
Jan 16, 2018 53.20 53.55 51.25 51.35 315,840 -1.55(-2.93%)
Jan 12, 2018 52.90 52.90 52.90 0 -0.55(-1.03%)
Jan 11, 2018 52.80 53.35 52.70 53.45 505,468 +1.20(+2.30%)
Jan 10, 2018 53.40 53.50 52.10 52.25 432,178 -1.55(-2.88%)
Jan 09, 2018 54.25 54.38 53.50 53.80 548,609 -0.15(-0.28%)
Jan 08, 2018 54.90 54.90 53.75 53.95 313,190 +0.30(+0.56%)
Jan 05, 2018 53.60 53.65 52.85 53.65 609,123 +0.55(+1.04%)
Jan 04, 2018 54.30 54.30 52.75 53.10 289,155 -1.05(-1.94%)
Jan 03, 2018 52.85 54.20 52.45 54.15 593,652 +1.65(+3.14%)
Jan 02, 2018 51.80 52.70 51.55 52.50 388,959 +1.30(+2.54%)
Dec 29, 2017 51.20 51.20 51.20 0 -0.40(-0.78%)
Dec 28, 2017 51.10 51.75 50.85 51.60 246,023 +0.60(+1.18%)
Dec 27, 2017 51.00 51.55 50.86 51.00 337,531 -0.05(-0.10%)
Dec 26, 2017 50.85 51.40 50.69 51.05 234,187 +0.25(+0.49%)
Dec 22, 2017 51.00 51.60 50.60 50.80 1,082,081 +0.30(+0.59%)
Dec 21, 2017 50.10 50.85 50.00 50.50 299,703 +0.70(+1.41%)
Dec 20, 2017 49.75 49.85 49.55 49.80 340,780 +0.25(+0.50%)
Dec 19, 2017 50.75 50.75 49.40 49.55 307,230 -1.20(-2.36%)
Dec 18, 2017 50.50 51.05 50.45 50.75 578,089 +0.75(+1.50%)
Dec 15, 2017 49.50 50.20 49.30 50.00 1,194,016 +0.80(+1.63%)
Dec 14, 2017 49.90 50.05 49.15 49.20 382,778 -0.55(-1.11%)
Dec 13, 2017 50.15 50.15 49.63 49.75 374,748 -0.20(-0.40%)
Dec 12, 2017 50.65 51.05 49.87 49.95 408,925 -0.70(-1.38%)
Dec 11, 2017 51.60 51.90 50.50 50.65 291,283 -0.85(-1.65%)
Dec 08, 2017 51.70 51.70 51.05 51.50 557,372 +0.00(+0.00%)
Dec 07, 2017 51.05 51.55 50.55 605,709 +0.00(+0.00%)
Dec 06, 2017 51.70 52.25 50.95 51.10 378,652 -0.65(-1.26%)
Dec 05, 2017 53.60 53.65 51.70 51.75 464,527 -2.25(-4.17%)
Dec 04, 2017 55.05 55.40 53.95 54.00 354,819 -0.20(-0.37%)
Dec 01, 2017 54.85 55.00 53.05 54.20 524,572 -0.75(-1.36%)
Nov 30, 2017 54.55 55.50 54.30 54.95 441,499 +0.55(+1.01%)
Nov 29, 2017 53.30 54.55 53.15 54.40 438,751 +1.35(+2.54%)
Nov 28, 2017 51.60 53.10 51.45 53.05 346,521 +1.65(+3.21%)
Nov 27, 2017 51.70 51.80 51.10 51.40 248,663 -0.30(-0.58%)
Nov 24, 2017 51.60 51.95 51.15 51.70 148,553 +0.40(+0.78%)
Nov 22, 2017 51.35 51.55 50.55 51.30 220,042 -0.10(-0.19%)
Nov 21, 2017 50.80 51.40 50.60 51.40 289,707 +0.75(+1.48%)
Nov 20, 2017 50.25 50.80 50.14 50.65 184,857 +0.60(+1.20%)
Nov 17, 2017 49.35 50.95 49.35 50.05 368,544 +0.35(+0.70%)
Nov 16, 2017 50.00 50.38 49.60 49.70 216,536 +0.00(+0.00%)
Nov 15, 2017 49.80 50.15 48.75 49.70 504,952 -0.25(-0.50%)
Nov 14, 2017 49.05 50.10 48.95 49.95 377,009 +0.80(+1.63%)
Nov 13, 2017 48.15 49.30 48.12 49.15 677,523 +0.70(+1.44%)
Nov 10, 2017 47.70 48.70 47.60 48.45 233,405 +0.60(+1.25%)
Nov 09, 2017 47.35 48.30 47.30 47.85 334,163 -0.10(-0.21%)
Nov 08, 2017 47.40 48.25 46.80 47.95 297,111 +0.30(+0.63%)
Nov 07, 2017 48.30 48.45 47.42 47.65 214,660 -0.50(-1.04%)
Nov 06, 2017 47.45 48.30 47.10 48.15 264,782 +0.85(+1.80%)
Nov 03, 2017 47.05 47.85 46.85 47.30 276,111 +0.35(+0.75%)
Nov 02, 2017 49.55 49.60 46.55 46.95 515,855 -2.40(-4.86%)
Nov 01, 2017 49.10 49.65 48.85 49.35 403,399 +0.65(+1.33%)
Oct 31, 2017 48.90 49.25 48.30 48.70 466,121 -0.05(-0.10%)
Oct 30, 2017 48.20 49.30 47.95 48.75 521,154 +0.60(+1.25%)
Oct 27, 2017 48.80 49.30 47.35 48.15 403,782 -0.65(-1.33%)
Oct 26, 2017 49.00 49.30 48.65 48.80 458,330 +0.05(+0.10%)
Oct 25, 2017 49.40 50.10 48.55 48.75 383,769 -0.70(-1.42%)
Oct 24, 2017 48.85 49.67 48.85 49.45 278,343 +0.60(+1.23%)
Oct 23, 2017 48.55 48.90 48.20 48.85 201,873 +0.45(+0.93%)
Oct 20, 2017 48.65 48.65 48.20 48.40 307,739 +0.15(+0.31%)
Oct 19, 2017 48.00 48.30 47.25 48.25 258,839 +0.20(+0.42%)
Oct 18, 2017 48.15 48.35 47.80 48.05 242,091 +0.00(+0.00%)
Oct 17, 2017 47.75 48.15 47.40 48.05 162,001 +0.10(+0.21%)
Oct 16, 2017 48.40 48.55 47.90 47.95 297,966 -0.20(-0.42%)
Oct 13, 2017 48.55 48.70 48.00 48.15 349,046 -0.10(-0.21%)
Oct 12, 2017 48.05 48.45 47.97 48.25 214,632 +0.25(+0.52%)
Oct 11, 2017 47.35 48.10 47.35 48.00 223,834 +0.70(+1.48%)
Oct 10, 2017 47.30 47.50 46.75 47.30 161,246 +0.35(+0.75%)
Oct 09, 2017 47.55 47.95 46.85 46.95 237,491 -0.60(-1.26%)
Oct 06, 2017 46.80 47.70 46.80 47.55 205,557 +0.50(+1.06%)
Oct 05, 2017 46.35 47.25 46.35 47.05 266,458 +0.95(+2.06%)
Oct 04, 2017 46.00 46.25 45.40 46.10 250,889 +0.25(+0.55%)
Oct 03, 2017 45.50 45.90 45.05 45.85 579,896 +1.05(+2.34%)
Oct 02, 2017 44.65 44.90 44.15 44.80 206,644 +0.40(+0.90%)
Sep 29, 2017 43.80 44.90 43.62 44.40 472,998 +0.85(+1.95%)
Sep 28, 2017 42.60 43.55 42.55 43.55 259,061 +0.95(+2.23%)
Sep 27, 2017 42.10 42.90 41.75 42.60 270,587 +0.70(+1.67%)
Sep 26, 2017 41.30 42.30 41.25 41.90 240,537 +0.80(+1.95%)
Sep 25, 2017 40.30 41.15 40.30 41.10 232,667 +0.65(+1.61%)
Sep 22, 2017 40.25 40.90 40.25 40.45 216,392 +0.30(+0.75%)
Sep 21, 2017 40.05 40.35 39.75 40.15 183,015 +0.15(+0.38%)
Sep 20, 2017 40.95 41.05 39.90 40.00 266,692 -1.00(-2.44%)
Sep 19, 2017 41.10 41.35 40.85 41.00 245,095 +0.10(+0.24%)
Sep 18, 2017 40.60 41.00 40.35 40.90 168,518 +0.40(+0.99%)
Sep 15, 2017 40.85 40.85 40.00 40.50 314,624 -0.30(-0.74%)
Sep 14, 2017 40.20 40.85 39.85 40.80 233,722 +0.60(+1.49%)
Sep 13, 2017 40.55 40.75 39.80 40.20 207,148 -0.45(-1.11%)
Sep 12, 2017 40.10 40.72 39.70 40.65 254,522 +0.55(+1.37%)
Sep 11, 2017 40.00 40.30 39.39 40.10 220,746 +0.75(+1.91%)
Sep 08, 2017 39.05 39.80 38.95 39.35 157,192 +0.30(+0.77%)
Sep 07, 2017 39.65 39.70 38.80 39.05 232,816 -0.60(-1.51%)
Sep 06, 2017 40.30 40.30 39.40 39.65 191,184 -0.55(-1.37%)
Sep 05, 2017 40.90 40.95 39.60 40.20 268,444 -0.70(-1.71%)
Sep 01, 2017 40.80 41.15 40.65 40.90 241,789 +0.20(+0.49%)
Aug 31, 2017 40.15 40.85 40.00 40.70 284,162 +0.70(+1.75%)
Aug 30, 2017 39.65 40.15 39.50 40.00 236,731 +0.45(+1.14%)
Aug 29, 2017 40.35 40.50 39.35 39.55 708,168 -1.10(-2.71%)
Aug 28, 2017 41.85 41.85 40.10 40.65 381,182 -1.10(-2.63%)
Aug 25, 2017 41.65 42.00 41.10 41.75 201,989 +0.65(+1.58%)
Aug 24, 2017 41.25 41.50 40.85 41.10 249,764 +0.00(+0.00%)
Aug 23, 2017 41.80 42.00 41.10 41.10 243,497 -0.95(-2.26%)
Aug 22, 2017 42.30 42.40 41.65 42.05 319,190 -0.25(-0.59%)
Aug 21, 2017 42.00 42.50 41.85 42.30 226,915 +0.20(+0.48%)
Aug 18, 2017 42.15 42.90 42.00 42.10 317,304 -0.45(-1.06%)
Aug 17, 2017 43.45 43.50 42.45 42.55 281,763 -1.00(-2.30%)
Aug 16, 2017 43.25 43.65 42.95 43.55 142,521 +0.35(+0.81%)
Aug 15, 2017 43.15 43.25 42.70 43.20 90,099 +0.05(+0.12%)
Aug 14, 2017 42.90 43.35 42.55 43.15 204,832 +0.55(+1.29%)
Aug 11, 2017 41.85 43.00 41.60 42.60 228,646 +0.15(+0.35%)
Aug 10, 2017 43.15 43.40 42.45 42.45 249,586 -1.05(-2.41%)
Aug 09, 2017 43.70 44.10 43.40 43.50 311,871 -0.60(-1.36%)
Aug 08, 2017 43.85 44.40 43.50 44.10 288,376 +0.20(+0.46%)
Aug 07, 2017 43.85 43.95 43.40 43.90 118,889 +0.05(+0.11%)
Aug 04, 2017 43.50 44.45 43.45 43.85 184,670 +0.35(+0.80%)
Aug 03, 2017 43.90 44.30 43.25 43.50 250,877 -0.50(-1.14%)
Aug 02, 2017 43.75 44.40 43.20 44.00 334,720 +0.45(+1.03%)
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.