Meritage Corp (NY: MTH )

120.54 USD +2.60 (+2.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 73.59 76.43 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 40.42 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 67.54 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%)
Mar 02, 2020 63.86 65.30 62.89 65.21 514,973 +1.75(+2.76%)
Feb 28, 2020 63.94 65.53 62.30 63.46 1,200,500 -1.94(-2.97%)
Feb 27, 2020 65.02 67.53 63.60 65.40 654,238 -0.64(-0.97%)
Feb 26, 2020 68.34 68.49 66.02 66.04 386,834 -2.79(-4.05%)
Feb 25, 2020 71.97 72.03 68.57 68.83 460,954 -2.88(-4.02%)
Feb 24, 2020 71.03 72.73 71.03 71.71 350,086 -0.90(-1.24%)
Feb 21, 2020 72.47 73.57 72.24 72.61 549,200 +0.08(+0.11%)
Feb 20, 2020 71.89 72.69 70.70 72.53 315,677 +0.84(+1.17%)
Feb 19, 2020 71.75 72.63 71.43 71.69 440,610 -0.08(-0.11%)
Feb 18, 2020 71.22 72.36 66.89 71.77 475,082 -0.42(-0.58%)
Feb 14, 2020 73.00 73.00 71.03 72.19 421,800 -0.70(-0.96%)
Feb 13, 2020 71.81 73.15 71.81 72.89 226,891 +0.33(+0.45%)
Feb 12, 2020 72.57 72.94 72.04 72.56 403,184 +0.13(+0.18%)
Feb 11, 2020 73.18 73.21 72.02 72.43 426,941 -0.20(-0.28%)
Feb 10, 2020 72.71 73.24 72.58 72.63 454,273 -0.08(-0.11%)
Feb 07, 2020 72.84 73.73 72.50 72.71 297,800 -0.09(-0.12%)
Feb 06, 2020 72.73 73.47 72.68 72.80 395,489 +0.35(+0.48%)
Feb 05, 2020 71.10 73.27 70.08 72.45 599,829 +1.23(+1.73%)
Feb 04, 2020 73.00 73.58 71.22 71.22 813,983 -1.07(-1.48%)
Feb 03, 2020 71.25 73.01 71.08 72.29 835,218 +1.33(+1.87%)
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%)
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.