Meritage Corp (NY: MTH )

95.12 USD +2.71 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 83.93 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 92.18 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 81.26 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%)
Jan 04, 2021 83.48 83.92 80.30 82.10 442,974 -0.72(-0.87%)
Dec 31, 2020 82.82 82.82 82.82 192,200 -2.77(-3.24%)
Dec 30, 2020 86.30 86.99 85.31 85.59 192,200 -0.16(-0.19%)
Dec 29, 2020 86.29 86.61 84.35 85.75 228,848 +0.04(+0.05%)
Dec 28, 2020 89.00 89.05 85.63 85.71 290,811 -2.76(-3.12%)
Dec 24, 2020 86.26 88.60 85.10 88.47 153,200 +2.58(+3.00%)
Dec 23, 2020 87.31 87.46 84.68 85.89 346,113 -0.96(-1.11%)
Dec 22, 2020 85.86 86.90 84.76 86.85 361,698 +0.59(+0.68%)
Dec 21, 2020 85.75 87.18 84.51 86.26 584,564 -1.34(-1.53%)
Dec 18, 2020 88.75 89.57 86.40 87.60 1,203,900 -0.66(-0.75%)
Dec 17, 2020 85.62 90.31 85.52 88.26 1,028,677 +3.34(+3.93%)
Dec 16, 2020 86.00 86.00 84.18 84.92 701,147 -0.23(-0.27%)
Dec 15, 2020 85.99 86.79 84.75 85.15 495,577 +0.15(+0.18%)
Dec 14, 2020 87.28 88.22 84.97 85.00 343,048 -1.30(-1.51%)
Dec 11, 2020 85.72 86.88 85.22 86.30 200,900 +0.11(+0.13%)
Dec 10, 2020 85.45 87.06 85.08 86.19 283,606 -0.09(-0.10%)
Dec 09, 2020 89.14 89.37 85.45 86.28 314,197 -2.00(-2.27%)
Dec 08, 2020 90.01 90.36 86.49 88.28 543,279 -2.80(-3.07%)
Dec 07, 2020 88.41 91.43 86.93 91.08 336,374 +3.00(+3.41%)
Dec 04, 2020 89.93 90.00 86.22 88.08 426,800 -1.94(-2.16%)
Dec 03, 2020 85.76 90.69 85.76 90.02 435,782 +4.75(+5.57%)
Dec 02, 2020 88.59 88.59 85.04 85.27 598,860 -3.56(-4.01%)
Dec 01, 2020 91.50 91.50 87.70 88.83 770,779 -1.32(-1.46%)
Nov 30, 2020 91.49 91.54 87.14 90.15 448,601 -2.15(-2.33%)
Nov 27, 2020 91.57 92.49 89.43 92.30 179,400 +0.50(+0.54%)
Nov 25, 2020 90.54 92.62 89.52 91.80 358,100 +1.50(+1.66%)
Nov 24, 2020 93.24 93.28 89.96 90.30 354,477 -2.09(-2.26%)
Nov 23, 2020 90.42 93.06 90.42 92.39 257,630 +2.56(+2.85%)
Nov 20, 2020 92.00 93.14 89.76 89.83 376,000 -2.59(-2.80%)
Nov 19, 2020 91.73 93.18 90.98 92.42 485,188 +1.36(+1.49%)
Nov 18, 2020 90.13 92.80 89.64 91.06 462,388 +0.71(+0.79%)
Nov 17, 2020 89.97 92.00 88.70 90.35 450,554 +0.25(+0.28%)
Nov 16, 2020 90.93 91.00 88.00 90.10 461,656 +0.14(+0.16%)
Nov 13, 2020 89.41 91.85 88.64 89.96 328,800 +1.69(+1.91%)
Nov 12, 2020 90.72 91.97 87.11 88.27 462,274 -2.46(-2.71%)
Nov 11, 2020 90.74 91.31 88.25 90.73 450,282 +0.63(+0.70%)
Nov 10, 2020 84.95 91.78 83.81 90.10 668,447 +6.58(+7.88%)
Nov 09, 2020 95.57 95.80 83.37 83.52 856,246 -9.04(-9.77%)
Nov 06, 2020 96.51 96.51 91.50 92.56 378,800 -4.00(-4.14%)
Nov 05, 2020 97.73 98.74 95.65 96.56 244,298 -0.25(-0.26%)
Nov 04, 2020 90.74 97.73 89.89 96.81 599,736 +7.61(+8.53%)
Nov 03, 2020 88.91 90.39 87.88 89.20 391,574 +1.20(+1.36%)
Nov 02, 2020 89.01 90.97 86.71 88.00 562,539 +0.91(+1.04%)
Oct 30, 2020 88.74 90.54 85.54 87.09 417,100 -1.91(-2.15%)
Oct 29, 2020 92.04 92.87 88.04 89.00 303,840 -3.05(-3.31%)
Oct 28, 2020 89.72 94.18 88.65 92.05 433,050 -0.11(-0.12%)
Oct 27, 2020 94.45 94.81 91.57 92.16 432,650 -2.36(-2.50%)
Oct 26, 2020 98.19 98.66 93.27 94.52 646,461 -5.74(-5.73%)
Oct 23, 2020 97.51 100.50 95.20 100.26 608,200 +3.92(+4.07%)
Oct 22, 2020 104.41 104.41 95.63 96.34 989,864 -6.95(-6.73%)
Oct 21, 2020 109.23 109.51 101.41 103.29 674,861 -5.02(-4.63%)
Oct 20, 2020 110.41 111.48 108.10 108.31 358,563 -1.72(-1.56%)
Oct 19, 2020 112.11 113.05 109.44 110.03 221,909 -1.57(-1.41%)
Oct 16, 2020 115.50 116.58 111.48 111.60 268,700 -3.38(-2.94%)
Oct 15, 2020 111.15 115.76 110.67 114.98 209,892 +1.95(+1.73%)
Oct 14, 2020 114.01 114.54 111.40 113.03 203,444 -0.21(-0.19%)
Oct 13, 2020 112.94 114.12 107.06 113.24 391,112 -1.75(-1.52%)
Oct 12, 2020 113.50 115.49 112.23 114.99 229,462 +2.27(+2.01%)
Oct 09, 2020 113.60 114.39 111.37 112.72 354,100 +1.08(+0.97%)
Oct 08, 2020 108.67 113.14 108.65 111.64 356,830 +2.41(+2.21%)
Oct 07, 2020 112.49 113.31 107.20 109.23 425,621 -0.64(-0.58%)
Oct 06, 2020 114.24 115.15 109.00 109.87 404,254 -3.21(-2.84%)
Oct 05, 2020 116.07 117.06 111.04 113.08 431,819 -1.93(-1.68%)
Oct 02, 2020 110.73 116.31 110.45 115.01 309,300 +1.62(+1.43%)
Oct 01, 2020 112.26 113.94 110.41 113.39 390,944 +3.00(+2.72%)
Sep 30, 2020 106.64 111.99 106.64 110.39 650,281 +3.76(+3.53%)
Sep 29, 2020 107.97 109.10 106.29 106.63 297,189 -1.34(-1.24%)
Sep 28, 2020 104.32 108.43 104.00 107.97 405,904 +5.97(+5.85%)
Sep 25, 2020 101.79 103.92 101.08 102.00 256,700 -0.31(-0.30%)
Sep 24, 2020 101.42 104.08 99.49 102.31 272,529 +0.72(+0.71%)
Sep 23, 2020 107.40 108.78 101.44 101.59 489,667 -5.71(-5.32%)
Sep 22, 2020 101.89 107.69 101.29 107.30 428,436 +5.57(+5.48%)
Sep 21, 2020 100.41 102.13 97.00 101.73 370,964 +0.72(+0.71%)
Sep 18, 2020 102.60 103.30 98.88 101.01 792,500 -0.75(-0.74%)
Sep 17, 2020 101.58 103.11 99.05 101.76 342,770 -1.74(-1.68%)
Sep 16, 2020 102.12 104.99 101.07 103.50 383,699 +2.66(+2.64%)
Sep 15, 2020 100.03 102.69 99.44 100.84 475,225 +0.79(+0.79%)
Sep 14, 2020 100.66 101.81 98.58 100.05 284,851 +0.55(+0.55%)
Sep 11, 2020 99.11 101.05 98.37 99.50 309,800 +1.11(+1.13%)
Sep 10, 2020 99.52 100.98 97.90 98.39 403,092 -0.51(-0.52%)
Sep 09, 2020 95.42 99.45 95.10 98.90 338,153 +4.39(+4.65%)
Sep 08, 2020 91.57 95.51 90.80 94.51 409,970 +1.21(+1.30%)
Sep 04, 2020 95.65 96.93 89.36 93.30 407,700 -1.50(-1.58%)
Sep 03, 2020 100.05 100.05 93.83 94.80 345,756 -4.67(-4.69%)
Sep 02, 2020 101.46 101.46 97.32 99.47 298,090 -1.33(-1.32%)
Sep 01, 2020 95.25 100.86 94.55 100.80 469,783 +4.77(+4.97%)
Aug 31, 2020 99.00 99.24 95.20 96.03 451,682 -2.87(-2.90%)
Aug 28, 2020 99.40 100.38 98.25 98.90 300,600 +0.45(+0.46%)
Aug 27, 2020 101.72 102.35 98.17 98.45 351,354 -2.23(-2.21%)
Aug 26, 2020 103.58 103.58 100.49 100.68 305,702 -2.43(-2.36%)
Aug 25, 2020 104.73 104.73 101.51 103.11 301,862 -0.87(-0.84%)
Aug 24, 2020 105.28 105.35 103.04 103.98 289,911 -0.56(-0.54%)
Aug 21, 2020 101.21 105.32 100.47 104.54 371,000 +2.52(+2.47%)
Aug 20, 2020 101.61 104.75 100.77 102.02 223,285 -0.86(-0.84%)
Aug 19, 2020 103.82 103.82 102.00 102.88 230,620 -0.66(-0.64%)
Aug 18, 2020 104.00 106.99 102.89 103.54 625,110 +0.65(+0.63%)
Aug 17, 2020 99.34 103.68 99.12 102.89 277,461 +4.06(+4.11%)
Aug 14, 2020 99.50 99.50 97.67 98.83 349,800 -1.34(-1.34%)
Aug 13, 2020 98.89 100.99 98.08 100.17 269,103 +0.59(+0.59%)
Aug 12, 2020 99.15 99.71 97.52 99.58 312,953 +1.64(+1.67%)
Aug 11, 2020 102.58 103.19 97.82 97.94 503,994 -3.87(-3.80%)
Aug 10, 2020 100.67 105.50 100.50 101.81 296,900 +1.85(+1.85%)
Aug 07, 2020 99.91 101.18 97.92 99.96 349,900 -0.63(-0.63%)
Aug 06, 2020 101.58 103.28 100.33 100.59 397,053 -1.02(-1.00%)
Aug 05, 2020 100.81 102.48 99.48 101.61 376,377 +2.03(+2.04%)
Aug 04, 2020 101.36 103.23 99.25 99.58 398,942 -2.57(-2.52%)
Aug 03, 2020 99.58 102.77 99.17 102.15 532,558 +2.97(+2.99%)
Jul 31, 2020 99.77 99.90 96.34 99.18 603,500 -0.87(-0.87%)
Jul 30, 2020 101.06 102.18 99.92 100.05 507,941 -2.94(-2.85%)
Jul 29, 2020 98.16 103.32 97.84 102.99 584,079 +5.17(+5.29%)
Jul 28, 2020 98.73 100.84 97.44 97.82 780,991 -0.19(-0.19%)
Jul 27, 2020 92.23 98.08 91.75 98.01 641,528 +6.63(+7.26%)
Jul 24, 2020 89.44 92.20 88.46 91.38 495,700 +1.88(+2.10%)
Jul 23, 2020 95.00 98.00 87.64 89.50 1,170,748 +0.15(+0.17%)
Jul 22, 2020 84.41 90.80 84.29 89.35 696,553 +4.38(+5.15%)
Jul 21, 2020 85.88 86.57 84.50 84.97 431,941 +0.96(+1.14%)
Jul 20, 2020 82.97 84.16 81.68 84.01 335,046 +0.88(+1.06%)
Jul 17, 2020 84.50 85.36 82.83 83.13 430,100 -0.64(-0.76%)
Jul 16, 2020 82.71 84.38 81.56 83.77 369,382 +1.56(+1.90%)
Jul 15, 2020 82.61 82.79 79.55 82.21 353,409 +2.66(+3.34%)
Jul 14, 2020 77.11 79.71 75.85 79.55 310,703 +2.44(+3.16%)
Jul 13, 2020 80.77 81.93 77.00 77.11 421,897 -2.28(-2.87%)
Jul 10, 2020 78.34 80.36 77.75 79.39 253,700 +1.49(+1.91%)
Jul 09, 2020 82.90 83.78 77.23 77.90 464,970 -4.30(-5.23%)
Jul 08, 2020 77.31 83.36 77.31 82.20 811,781 +5.17(+6.71%)
Jul 07, 2020 75.32 78.55 75.20 77.03 597,191 +0.74(+0.97%)
Jul 06, 2020 75.76 76.36 74.14 76.29 239,201 +2.81(+3.82%)
Jul 02, 2020 75.33 75.44 73.33 73.48 247,500 +0.15(+0.20%)
Jul 01, 2020 76.06 76.36 73.01 73.33 375,677 -2.79(-3.67%)
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%)
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.