Meritage Corp (NY: MTH )

82.16 -0.70 (-0.84%)
Official Closing Price Updated: 6:30 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 120.25 123.22 119.75 122.06 345,471 +1.97(+1.64%)
Dec 30, 2021 120.63 121.42 119.49 120.09 142,033 -0.54(-0.45%)
Dec 29, 2021 118.50 121.20 118.28 120.63 272,388 +1.94(+1.63%)
Dec 28, 2021 117.84 119.75 117.68 118.69 136,645 +0.57(+0.48%)
Dec 27, 2021 117.70 118.19 116.44 118.12 152,658 +1.14(+0.97%)
Dec 23, 2021 118.80 118.90 116.60 116.98 247,197 -0.72(-0.61%)
Dec 22, 2021 113.98 117.89 113.82 117.70 359,356 +3.96(+3.48%)
Dec 21, 2021 111.50 113.80 110.49 113.74 247,703 +3.54(+3.21%)
Dec 20, 2021 110.71 110.93 108.00 110.20 521,323 -2.24(-1.99%)
Dec 17, 2021 113.66 114.75 111.83 112.44 1,096,044 -3.62(-3.12%)
Dec 16, 2021 118.73 118.73 115.39 116.06 306,812 -3.14(-2.63%)
Dec 15, 2021 115.31 119.55 114.31 119.20 367,710 +4.14(+3.60%)
Dec 14, 2021 118.99 118.99 114.84 115.06 404,165 -4.96(-4.13%)
Dec 13, 2021 124.08 125.01 119.25 120.02 346,392 -1.41(-1.16%)
Dec 10, 2021 119.56 121.52 118.44 121.43 306,699 +2.56(+2.15%)
Dec 09, 2021 119.52 121.20 117.52 118.87 367,986 -0.71(-0.59%)
Dec 08, 2021 121.62 122.64 118.78 119.58 362,638 -1.07(-0.89%)
Dec 07, 2021 121.32 122.00 119.87 120.65 269,233 +0.11(+0.09%)
Dec 06, 2021 120.35 122.02 119.02 120.54 412,480 +2.60(+2.20%)
Dec 03, 2021 119.22 119.30 116.14 117.94 373,154 -0.10(-0.08%)
Dec 02, 2021 112.67 118.68 112.34 118.04 298,048 +5.66(+5.04%)
Dec 01, 2021 114.51 116.43 112.29 112.38 247,177 -0.48(-0.43%)
Nov 30, 2021 114.39 116.26 112.31 112.86 394,365 -1.73(-1.51%)
Nov 29, 2021 116.40 117.29 113.73 114.59 306,023 -0.77(-0.67%)
Nov 26, 2021 114.85 116.80 113.52 115.36 216,909 -2.15(-1.83%)
Nov 24, 2021 118.00 119.26 117.29 117.51 147,872 -1.14(-0.96%)
Nov 23, 2021 117.80 119.61 115.86 118.65 301,441 +0.61(+0.52%)
Nov 22, 2021 119.28 122.06 117.87 118.04 394,671 -0.67(-0.56%)
Nov 19, 2021 118.51 123.28 118.44 118.71 551,818 -0.10(-0.08%)
Nov 18, 2021 119.47 119.20 118.13 118.81 244,774 -0.27(-0.23%)
Nov 17, 2021 117.92 119.54 116.80 119.08 237,459 +1.04(+0.88%)
Nov 16, 2021 114.29 118.56 113.61 118.04 351,839 +3.69(+3.23%)
Nov 15, 2021 116.12 116.12 114.26 114.35 244,076 -0.86(-0.75%)
Nov 12, 2021 114.71 116.49 113.93 115.21 345,718 +1.25(+1.10%)
Nov 11, 2021 113.94 115.55 113.07 113.96 160,154 +0.84(+0.74%)
Nov 10, 2021 115.51 112.42 113.12 204,982 -3.08(-2.65%)
Nov 09, 2021 112.31 116.79 112.31 116.20 284,872 +4.62(+4.14%)
Nov 08, 2021 112.57 113.22 110.98 111.58 176,421 -1.17(-1.04%)
Nov 05, 2021 110.56 113.48 110.56 112.75 250,206 +3.35(+3.06%)
Nov 04, 2021 110.47 112.66 108.89 109.40 253,627 -0.49(-0.45%)
Nov 03, 2021 107.44 110.63 107.42 109.89 269,355 +2.83(+2.64%)
Nov 02, 2021 107.89 107.89 104.60 107.06 356,517 -1.10(-1.02%)
Nov 01, 2021 108.00 108.71 106.00 108.16 301,670 -0.55(-0.51%)
Oct 29, 2021 110.98 113.28 108.05 108.71 352,953 -1.43(-1.30%)
Oct 28, 2021 106.81 113.42 106.81 110.14 560,298 +3.78(+3.55%)
Oct 27, 2021 106.56 111.46 106.37 106.36 522,762 +0.54(+0.51%)
Oct 26, 2021 106.99 105.82 335,250 -1.01(-0.95%)
Oct 25, 2021 104.37 107.08 103.51 106.83 292,922 +2.72(+2.61%)
Oct 22, 2021 104.31 106.75 104.00 104.11 266,861 +0.33(+0.32%)
Oct 21, 2021 104.23 105.44 102.79 103.78 283,105 -0.94(-0.90%)
Oct 20, 2021 103.40 105.34 102.74 104.72 146,043 +1.90(+1.85%)
Oct 19, 2021 104.49 104.49 101.65 102.82 169,657 -1.19(-1.14%)
Oct 18, 2021 100.48 104.09 100.35 104.01 220,228 +2.48(+2.44%)
Oct 15, 2021 105.98 106.00 101.52 101.53 293,031 -2.90(-2.78%)
Oct 14, 2021 104.32 105.18 103.01 104.43 299,378 +2.85(+2.81%)
Oct 13, 2021 99.66 101.64 99.15 101.58 342,309 +2.33(+2.35%)
Oct 12, 2021 98.61 100.42 98.52 99.25 312,346 +0.67(+0.68%)
Oct 11, 2021 97.96 99.52 97.82 98.58 141,090 +0.31(+0.32%)
Oct 08, 2021 99.14 99.70 97.71 98.27 220,954 -0.70(-0.71%)
Oct 07, 2021 98.33 100.45 97.95 98.97 254,733 +1.09(+1.11%)
Oct 06, 2021 96.63 98.78 96.00 97.88 239,983 +0.10(+0.10%)
Oct 05, 2021 97.58 98.31 96.73 97.78 235,916 +0.82(+0.85%)
Oct 04, 2021 96.87 98.38 96.48 96.96 284,688 -0.37(-0.38%)
Oct 01, 2021 97.78 98.37 96.23 97.33 314,128 +0.33(+0.34%)
Sep 30, 2021 100.30 100.33 96.99 97.00 251,113 -2.70(-2.71%)
Sep 29, 2021 99.81 100.80 99.36 99.70 212,361 +0.75(+0.76%)
Sep 28, 2021 101.37 101.94 98.92 98.95 311,562 -3.01(-2.95%)
Sep 27, 2021 99.78 102.68 99.70 101.96 285,286 +1.22(+1.21%)
Sep 24, 2021 99.85 101.47 98.35 100.74 207,564 +0.34(+0.34%)
Sep 23, 2021 101.08 102.25 100.40 100.40 228,864 -0.22(-0.22%)
Sep 22, 2021 101.15 102.74 100.42 100.62 304,318 +0.35(+0.35%)
Sep 21, 2021 101.98 102.36 99.12 100.27 324,164 -1.46(-1.44%)
Sep 20, 2021 103.00 104.24 100.30 101.73 295,477 -3.87(-3.66%)
Sep 17, 2021 105.35 106.16 104.25 105.60 845,469 +0.25(+0.24%)
Sep 16, 2021 103.23 106.51 103.23 105.35 232,882 +1.89(+1.83%)
Sep 15, 2021 102.39 103.75 101.36 103.46 230,941 +0.87(+0.85%)
Sep 14, 2021 105.57 105.99 101.78 102.59 247,710 -1.91(-1.83%)
Sep 13, 2021 106.09 106.16 102.53 104.50 318,610 -0.32(-0.31%)
Sep 10, 2021 105.87 106.88 104.50 104.82 400,548 -0.15(-0.14%)
Sep 09, 2021 105.65 106.46 104.53 104.97 296,340 -0.68(-0.64%)
Sep 08, 2021 105.88 106.41 104.51 105.65 310,375 -2.44(-2.26%)
Sep 07, 2021 108.80 109.48 107.13 108.09 244,311 -0.56(-0.52%)
Sep 03, 2021 110.90 110.90 108.41 108.65 224,959 -2.81(-2.52%)
Sep 02, 2021 114.31 115.00 111.09 111.46 311,917 -2.47(-2.17%)
Sep 01, 2021 111.97 114.90 111.45 113.93 386,712 +2.39(+2.14%)
Aug 31, 2021 112.80 113.22 109.68 111.54 377,171 -0.72(-0.64%)
Aug 30, 2021 112.74 113.13 110.68 112.26 262,252 +0.03(+0.03%)
Aug 27, 2021 110.13 113.13 110.10 112.23 289,739 +2.56(+2.33%)
Aug 26, 2021 112.01 112.90 108.78 109.67 223,936 -2.46(-2.19%)
Aug 25, 2021 111.66 113.86 110.36 112.13 263,585 +0.95(+0.85%)
Aug 24, 2021 110.18 113.86 109.07 111.18 246,543 +2.05(+1.88%)
Aug 23, 2021 109.06 109.34 106.28 109.13 181,611 +0.07(+0.06%)
Aug 20, 2021 107.24 109.61 107.24 109.06 204,569 +2.01(+1.88%)
Aug 19, 2021 107.41 108.72 106.07 107.05 260,361 -1.78(-1.64%)
Aug 18, 2021 109.50 111.06 107.84 108.83 299,666 -1.19(-1.08%)
Aug 17, 2021 113.46 114.48 108.69 110.02 301,022 -4.98(-4.33%)
Aug 16, 2021 112.82 115.62 112.30 115.00 180,232 +1.39(+1.22%)
Aug 13, 2021 113.62 113.98 112.07 113.61 141,500 +0.63(+0.56%)
Aug 12, 2021 113.83 114.67 111.39 112.98 245,794 -0.63(-0.55%)
Aug 11, 2021 109.41 113.77 108.47 113.61 253,043 +3.86(+3.52%)
Aug 10, 2021 106.85 111.02 106.37 109.75 343,364 +2.90(+2.71%)
Aug 09, 2021 108.56 109.16 106.55 106.85 402,345 -2.26(-2.07%)
Aug 06, 2021 109.92 110.50 108.08 109.11 388,572 +0.08(+0.07%)
Aug 05, 2021 108.96 110.03 108.41 109.03 232,134 -0.05(-0.05%)
Aug 04, 2021 110.51 111.27 108.29 109.08 335,418 -2.00(-1.80%)
Aug 03, 2021 109.39 111.44 108.34 111.08 459,104 +1.91(+1.75%)
Aug 02, 2021 109.45 110.56 108.57 109.17 294,742 +0.59(+0.54%)
Jul 30, 2021 107.50 109.85 106.40 108.58 381,516 +1.68(+1.57%)
Jul 29, 2021 104.65 109.62 102.02 106.90 954,288 +11.21(+11.71%)
Jul 28, 2021 96.84 97.88 94.48 95.69 493,536 -0.94(-0.97%)
Jul 27, 2021 95.23 96.83 94.35 96.63 395,907 +0.68(+0.71%)
Jul 26, 2021 96.58 97.67 95.09 95.95 396,948 -0.37(-0.38%)
Jul 23, 2021 92.48 96.49 92.48 96.32 292,473 +4.49(+4.89%)
Jul 22, 2021 91.25 92.13 89.74 91.83 213,937 -0.93(-1.00%)
Jul 21, 2021 92.66 94.32 92.00 92.76 292,819 +0.85(+0.92%)
Jul 20, 2021 89.13 92.62 88.41 91.91 453,657 +3.61(+4.09%)
Jul 19, 2021 86.68 89.78 86.67 88.30 314,319 -0.03(-0.03%)
Jul 16, 2021 90.11 91.41 88.17 88.33 318,809 -1.32(-1.47%)
Jul 15, 2021 90.31 91.31 88.19 89.65 303,179 -0.87(-0.96%)
Jul 14, 2021 91.66 92.38 89.91 90.52 181,329 -0.07(-0.08%)
Jul 13, 2021 92.08 92.27 90.17 90.59 313,871 -2.16(-2.33%)
Jul 12, 2021 91.78 92.88 91.00 92.75 259,270 +0.14(+0.15%)
Jul 09, 2021 91.71 93.88 91.71 92.61 240,545 +1.67(+1.84%)
Jul 08, 2021 92.27 93.49 89.83 90.94 270,125 -3.69(-3.90%)
Jul 07, 2021 92.53 95.33 92.50 94.63 230,804 +1.97(+2.13%)
Jul 06, 2021 95.41 95.41 91.25 92.66 233,308 -2.50(-2.63%)
Jul 02, 2021 96.75 97.30 95.02 95.16 198,113 -1.35(-1.40%)
Jul 01, 2021 94.15 96.96 93.23 96.51 337,912 +2.43(+2.58%)
Jun 30, 2021 93.68 94.58 93.12 94.08 238,701 -0.51(-0.54%)
Jun 29, 2021 93.75 96.27 93.50 94.59 234,144 +0.83(+0.89%)
Jun 28, 2021 92.11 94.03 91.66 93.76 327,588 +1.92(+2.09%)
Jun 25, 2021 93.40 94.13 91.84 91.84 850,624 -1.27(-1.36%)
Jun 24, 2021 93.03 93.47 91.53 93.11 286,297 -0.33(-0.35%)
Jun 23, 2021 95.50 95.56 93.17 93.44 317,929 -1.69(-1.78%)
Jun 22, 2021 95.50 96.33 94.34 95.13 273,467 -0.33(-0.35%)
Jun 21, 2021 95.93 97.07 94.45 95.46 330,545 +0.27(+0.28%)
Jun 18, 2021 93.89 96.68 93.52 95.19 510,440 +0.51(+0.54%)
Jun 17, 2021 93.48 96.23 92.93 94.68 421,080 +0.57(+0.61%)
Jun 16, 2021 95.67 95.97 93.96 94.11 401,992 -2.06(-2.14%)
Jun 15, 2021 95.59 96.90 94.88 96.17 369,100 +0.88(+0.92%)
Jun 14, 2021 98.07 99.12 94.83 95.29 501,566 -3.31(-3.36%)
Jun 11, 2021 97.63 99.29 97.04 98.60 260,330 +1.42(+1.46%)
Jun 10, 2021 100.31 100.31 96.00 97.18 626,541 -4.24(-4.18%)
Jun 09, 2021 105.46 105.72 101.08 101.42 425,370 -3.41(-3.25%)
Jun 08, 2021 104.55 105.37 103.86 104.83 197,904 +0.70(+0.67%)
Jun 07, 2021 104.35 104.64 103.16 104.13 241,223 -0.20(-0.19%)
Jun 04, 2021 103.92 104.87 102.17 104.33 234,853 +1.07(+1.04%)
Jun 03, 2021 104.23 104.44 101.69 103.26 255,779 -1.65(-1.57%)
Jun 02, 2021 107.13 107.13 103.95 104.91 358,985 -2.10(-1.96%)
Jun 01, 2021 108.43 109.00 106.25 107.01 481,990 -0.66(-0.61%)
May 28, 2021 109.35 109.50 107.08 107.67 254,146 -0.71(-0.66%)
May 27, 2021 109.49 109.75 108.07 108.38 347,095 -0.28(-0.26%)
May 26, 2021 106.79 109.09 105.97 108.66 414,140 +2.41(+2.27%)
May 25, 2021 105.99 108.57 105.99 106.25 325,698 +0.31(+0.29%)
May 24, 2021 106.84 106.98 105.14 105.94 226,143 +0.18(+0.17%)
May 21, 2021 108.14 109.53 105.08 105.76 267,194 -1.79(-1.66%)
May 20, 2021 106.09 108.22 105.88 107.55 267,801 +0.77(+0.72%)
May 19, 2021 105.37 108.31 103.71 106.78 357,533 -1.37(-1.27%)
May 18, 2021 111.86 112.00 108.02 108.15 349,462 -3.71(-3.32%)
May 17, 2021 111.81 112.22 109.08 111.86 320,281 -0.82(-0.73%)
May 14, 2021 112.52 113.17 110.65 112.68 327,851 +1.41(+1.27%)
May 13, 2021 106.25 111.90 106.25 111.27 448,129 +5.44(+5.14%)
May 12, 2021 112.02 112.12 105.23 105.83 936,130 -7.27(-6.43%)
May 11, 2021 115.23 116.02 111.64 113.10 697,844 -5.05(-4.27%)
May 10, 2021 116.44 120.19 115.28 118.15 806,461 +1.54(+1.32%)
May 07, 2021 112.22 116.80 111.13 116.61 520,731 +4.79(+4.28%)
May 06, 2021 110.83 111.86 109.17 111.82 455,225 +1.66(+1.51%)
May 05, 2021 110.64 111.97 108.21 110.16 468,852 -0.15(-0.14%)
May 04, 2021 108.03 110.45 106.75 110.31 483,014 +2.42(+2.24%)
May 03, 2021 107.29 108.25 105.49 107.89 561,871 +1.50(+1.41%)
Apr 30, 2021 105.85 108.25 104.56 106.39 530,300 -0.61(-0.57%)
Apr 29, 2021 100.50 107.41 98.60 107.00 1,164,802 +11.19(+11.68%)
Apr 28, 2021 95.17 96.34 94.32 95.81 336,203 +0.80(+0.84%)
Apr 27, 2021 96.60 97.69 94.98 95.01 318,960 -0.68(-0.71%)
Apr 26, 2021 94.79 96.18 94.17 95.69 218,082 +1.74(+1.85%)
Apr 23, 2021 93.58 94.68 92.80 93.95 311,300 +1.09(+1.17%)
Apr 22, 2021 93.90 94.18 91.74 92.86 360,351 -0.88(-0.94%)
Apr 21, 2021 93.65 95.06 93.58 93.74 413,573 -0.04(-0.04%)
Apr 20, 2021 98.17 98.60 92.17 93.78 427,537 -4.15(-4.24%)
Apr 19, 2021 100.00 100.00 96.66 97.93 348,589 -0.86(-0.87%)
Apr 16, 2021 96.06 99.21 96.03 98.79 391,700 +3.43(+3.60%)
Apr 15, 2021 95.60 95.77 94.42 95.36 198,061 +0.55(+0.58%)
Apr 14, 2021 94.84 95.85 93.45 94.81 211,698 +0.67(+0.71%)
Apr 13, 2021 94.75 95.07 92.16 94.14 291,089 -0.73(-0.77%)
Apr 12, 2021 95.12 95.90 93.86 94.87 247,610 -0.25(-0.26%)
Apr 09, 2021 92.14 95.25 91.45 95.12 226,000 +2.71(+2.93%)
Apr 08, 2021 93.74 93.90 91.41 92.41 370,323 -0.97(-1.04%)
Apr 07, 2021 94.67 95.46 92.50 93.38 275,481 -0.89(-0.94%)
Apr 06, 2021 94.52 95.99 93.75 94.27 384,380 +0.15(+0.16%)
Apr 05, 2021 94.43 95.54 93.16 94.12 328,958 -0.18(-0.19%)
Apr 01, 2021 92.91 94.49 92.09 94.30 440,000 +2.38(+2.59%)
Mar 31, 2021 92.55 93.50 91.60 91.92 429,551 -0.16(-0.17%)
Mar 30, 2021 89.23 92.70 88.44 92.08 514,739 +2.22(+2.47%)
Mar 29, 2021 91.87 93.50 89.13 89.86 399,820 -2.78(-3.00%)
Mar 26, 2021 89.97 92.74 88.88 92.64 262,500 +3.66(+4.11%)
Mar 25, 2021 85.19 89.35 84.05 88.98 360,944 +2.68(+3.11%)
Mar 24, 2021 86.71 89.28 86.24 86.30 312,312 +0.53(+0.62%)
Mar 23, 2021 88.57 89.12 85.41 85.77 367,003 -2.90(-3.27%)
Mar 22, 2021 88.58 89.38 86.79 88.67 199,298 +0.81(+0.92%)
Mar 19, 2021 87.13 89.45 85.71 87.86 868,400 +1.18(+1.36%)
Mar 18, 2021 92.89 92.89 86.39 86.68 468,500 -7.28(-7.75%)
Mar 17, 2021 89.35 94.02 88.14 93.96 393,755 +3.90(+4.33%)
Mar 16, 2021 90.56 92.43 89.94 90.06 349,564 -0.35(-0.39%)
Mar 15, 2021 88.86 90.42 88.11 90.41 436,971 +1.15(+1.29%)
Mar 12, 2021 88.29 89.70 86.70 89.26 409,100 -1.24(-1.37%)
Mar 11, 2021 90.99 92.21 89.00 90.50 364,498 +0.21(+0.23%)
Mar 10, 2021 88.55 91.33 87.79 90.29 474,100 +2.64(+3.01%)
Mar 09, 2021 89.43 90.00 87.11 87.65 334,253 -0.50(-0.57%)
Mar 08, 2021 87.43 90.35 87.20 88.15 427,854 +1.12(+1.29%)
Mar 05, 2021 83.67 87.20 80.83 87.03 437,900 +4.64(+5.63%)
Mar 04, 2021 83.13 85.77 79.80 82.39 540,591 -0.75(-0.90%)
Mar 03, 2021 85.51 85.51 82.18 83.14 409,245 -1.98(-2.33%)
Mar 02, 2021 84.72 85.38 82.76 85.12 510,111 +0.45(+0.53%)
Mar 01, 2021 85.29 86.97 84.32 84.67 480,959 +0.36(+0.43%)
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 94.00 697,884 -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%)
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.