Meritage Corp (NY: MTH )

101.53 USD -2.90 (-2.78%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 43.15 43.38 42.40 42.75 755,724 -0.40(-0.93%)
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%)
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.