Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

167.63 -2.46 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 96.36 100.36 100.26 520,467 +1.97(+2.00%)
Jan 28, 2022 97.88 98.25 93.36 98.29 749,927 +1.37(+1.41%)
Jan 27, 2022 100.35 101.31 95.91 96.93 785,037 -1.79(-1.81%)
Jan 26, 2022 104.64 105.85 97.08 98.72 574,545 -3.97(-3.87%)
Jan 25, 2022 101.40 103.35 99.53 102.69 915,443 -1.03(-1.00%)
Jan 24, 2022 96.30 103.83 96.04 103.72 431,652 +5.94(+6.07%)
Jan 21, 2022 99.76 102.28 97.78 97.78 526,346 -2.26(-2.26%)
Jan 20, 2022 104.70 105.25 99.68 100.04 441,175 -2.94(-2.85%)
Jan 19, 2022 105.34 107.11 102.72 102.98 462,919 -3.66(-3.44%)
Jan 18, 2022 112.48 112.51 106.03 106.64 454,100 -6.64(-5.86%)
Jan 14, 2022 113.29 0 -0.77(-0.67%)
Jan 13, 2022 111.40 115.50 110.66 114.05 515,589 +6.25(+5.80%)
Jan 12, 2022 107.23 109.71 107.23 107.80 264,620 +0.28(+0.26%)
Jan 11, 2022 105.90 107.99 104.55 107.53 244,518 +1.61(+1.52%)
Jan 10, 2022 103.02 106.15 101.71 105.92 322,880 +1.31(+1.25%)
Jan 07, 2022 108.62 109.02 104.55 104.61 652,525 -4.63(-4.24%)
Jan 06, 2022 114.00 114.00 108.79 109.24 531,811 -4.76(-4.17%)
Jan 05, 2022 116.93 119.71 111.16 114.00 584,364 -3.42(-2.91%)
Jan 04, 2022 117.33 118.00 116.35 117.41 192,412 +0.84(+0.72%)
Jan 03, 2022 120.29 121.16 115.90 116.57 264,715 -3.37(-2.81%)
Dec 31, 2021 118.16 121.08 117.67 119.94 351,578 +1.94(+1.64%)
Dec 30, 2021 118.53 119.31 117.41 118.00 144,543 -0.53(-0.45%)
Dec 29, 2021 116.44 119.09 116.22 118.53 277,203 +1.91(+1.64%)
Dec 28, 2021 115.79 117.67 115.64 116.63 139,060 +0.56(+0.48%)
Dec 27, 2021 115.66 116.14 114.42 116.07 155,356 +1.12(+0.97%)
Dec 23, 2021 116.74 116.83 114.58 114.95 251,566 -0.71(-0.61%)
Dec 22, 2021 112.00 115.84 111.84 115.66 365,708 +3.89(+3.48%)
Dec 21, 2021 109.56 111.82 108.57 111.76 252,081 +3.48(+3.21%)
Dec 20, 2021 108.79 109.00 106.12 108.29 530,538 -2.20(-1.99%)
Dec 17, 2021 111.69 112.76 109.89 110.49 1,115,419 -3.56(-3.12%)
Dec 16, 2021 116.67 116.67 113.39 114.04 312,235 -3.09(-2.63%)
Dec 15, 2021 113.31 117.47 112.32 117.13 374,210 +4.07(+3.60%)
Dec 14, 2021 116.92 116.92 112.84 113.06 411,309 -4.87(-4.13%)
Dec 13, 2021 121.92 122.84 117.18 117.94 352,515 -1.39(-1.16%)
Dec 10, 2021 117.48 119.41 116.38 119.32 312,120 +2.52(+2.15%)
Dec 09, 2021 117.44 119.09 115.48 116.81 374,491 -0.70(-0.59%)
Dec 08, 2021 119.51 120.51 116.72 117.50 369,048 -1.05(-0.89%)
Dec 07, 2021 119.21 119.88 117.79 118.55 273,992 +0.11(+0.09%)
Dec 06, 2021 118.26 119.90 116.95 118.45 419,771 +2.55(+2.20%)
Dec 03, 2021 117.15 117.23 114.12 115.89 379,750 -0.10(-0.09%)
Dec 02, 2021 110.71 116.62 110.39 115.99 303,316 +5.56(+5.04%)
Dec 01, 2021 112.52 114.41 110.34 110.43 251,546 -0.47(-0.43%)
Nov 30, 2021 112.40 114.24 110.36 110.90 401,336 -1.70(-1.51%)
Nov 29, 2021 114.38 115.25 111.75 112.60 311,432 -0.76(-0.67%)
Nov 26, 2021 112.86 114.77 111.55 113.36 220,743 -2.11(-1.83%)
Nov 24, 2021 115.95 117.19 115.25 115.47 150,486 -1.12(-0.96%)
Nov 23, 2021 115.75 117.53 113.85 116.59 306,769 +0.60(+0.52%)
Nov 22, 2021 117.21 119.94 115.82 115.99 401,647 -0.66(-0.56%)
Nov 19, 2021 116.45 121.14 116.38 116.65 561,572 -0.10(-0.08%)
Nov 18, 2021 117.39 117.13 116.08 116.75 249,101 -0.27(-0.23%)
Nov 17, 2021 115.87 117.46 114.77 117.01 241,656 +1.02(+0.88%)
Nov 16, 2021 112.31 116.50 111.63 115.99 358,058 +3.63(+3.23%)
Nov 15, 2021 114.10 114.10 112.28 112.36 248,390 -0.84(-0.75%)
Nov 12, 2021 112.72 114.47 111.95 113.21 351,829 +1.23(+1.10%)
Nov 11, 2021 111.96 113.54 111.11 111.98 162,985 +0.83(+0.74%)
Nov 10, 2021 113.50 110.47 111.16 208,605 -3.03(-2.65%)
Nov 09, 2021 110.36 114.76 110.36 114.18 289,907 +4.54(+4.14%)
Nov 08, 2021 110.61 111.25 109.05 109.64 179,539 -1.15(-1.04%)
Nov 05, 2021 108.64 111.51 108.64 110.79 254,629 +3.29(+3.06%)
Nov 04, 2021 108.55 110.70 107.00 107.50 258,110 -0.48(-0.45%)
Nov 03, 2021 105.57 108.71 105.55 107.98 274,116 +2.78(+2.64%)
Nov 02, 2021 106.02 106.02 102.78 105.20 362,819 -1.08(-1.02%)
Nov 01, 2021 106.12 106.82 104.16 106.28 307,002 -0.54(-0.51%)
Oct 29, 2021 109.05 111.31 106.17 106.82 359,192 -1.41(-1.30%)
Oct 28, 2021 104.95 111.45 104.95 108.23 570,202 +3.72(+3.55%)
Oct 27, 2021 104.71 109.52 104.51 104.51 532,003 +0.53(+0.51%)
Oct 26, 2021 105.13 103.98 341,176 -0.99(-0.94%)
Oct 25, 2021 102.56 105.22 101.71 104.97 298,100 +2.67(+2.61%)
Oct 22, 2021 102.50 104.90 102.19 102.30 271,578 +0.33(+0.32%)
Oct 21, 2021 102.42 103.61 101.00 101.98 288,109 -0.92(-0.90%)
Oct 20, 2021 101.60 103.51 100.95 102.90 148,624 +1.87(+1.85%)
Oct 19, 2021 102.67 102.67 99.88 101.03 172,656 -1.17(-1.14%)
Oct 18, 2021 98.73 102.28 98.61 102.20 224,121 +2.44(+2.44%)
Oct 15, 2021 104.14 104.16 99.76 99.77 298,211 -2.85(-2.78%)
Oct 14, 2021 102.51 103.35 101.22 102.62 304,670 +2.80(+2.81%)
Oct 13, 2021 97.93 99.87 97.43 99.82 348,360 +2.29(+2.35%)
Oct 12, 2021 96.90 98.68 96.81 97.53 317,867 +0.66(+0.68%)
Oct 11, 2021 96.26 97.79 96.12 96.87 143,584 +0.30(+0.32%)
Oct 08, 2021 97.42 97.97 96.01 96.56 224,859 -0.69(-0.71%)
Oct 07, 2021 96.62 98.71 96.25 97.25 259,236 +1.07(+1.11%)
Oct 06, 2021 94.95 97.06 94.33 96.18 244,225 +0.10(+0.10%)
Oct 05, 2021 95.89 96.60 95.05 96.08 240,086 +0.81(+0.85%)
Oct 04, 2021 95.19 96.67 94.80 95.28 289,720 -0.36(-0.38%)
Oct 01, 2021 96.08 96.66 94.56 95.64 319,681 +0.32(+0.34%)
Sep 30, 2021 98.56 98.59 95.31 95.32 255,552 -2.65(-2.71%)
Sep 29, 2021 98.08 99.05 97.63 97.97 216,115 +0.74(+0.76%)
Sep 28, 2021 99.61 100.17 97.20 97.23 317,069 -2.96(-2.95%)
Sep 27, 2021 98.05 100.90 97.97 100.19 290,329 +1.20(+1.21%)
Sep 24, 2021 98.12 99.71 96.64 98.99 211,233 +0.33(+0.34%)
Sep 23, 2021 99.32 100.47 98.66 98.66 232,909 -0.22(-0.22%)
Sep 22, 2021 99.39 100.95 98.68 98.87 309,697 +0.34(+0.35%)
Sep 21, 2021 100.21 100.58 97.40 98.53 329,894 -1.43(-1.44%)
Sep 20, 2021 101.21 102.43 98.56 99.96 300,700 -3.80(-3.67%)
Sep 17, 2021 103.52 104.32 102.44 103.77 860,414 +0.25(+0.24%)
Sep 16, 2021 101.44 104.66 101.44 103.52 236,998 +1.86(+1.83%)
Sep 15, 2021 100.61 101.95 99.60 101.66 235,023 +0.85(+0.85%)
Sep 14, 2021 103.74 104.15 100.02 100.81 252,088 -1.88(-1.83%)
Sep 13, 2021 104.25 104.32 100.75 102.69 324,242 -0.31(-0.30%)
Sep 10, 2021 104.03 105.02 102.69 103.00 407,628 -0.15(-0.14%)
Sep 09, 2021 103.81 104.61 102.71 103.15 301,578 -0.67(-0.64%)
Sep 08, 2021 104.04 104.56 102.69 103.81 315,861 -2.40(-2.26%)
Sep 07, 2021 106.91 107.58 105.27 106.21 248,629 -0.55(-0.52%)
Sep 03, 2021 108.97 108.97 106.53 106.76 228,935 -2.76(-2.52%)
Sep 02, 2021 112.32 113.00 109.16 109.52 317,430 -2.43(-2.17%)
Sep 01, 2021 110.03 112.90 109.51 111.95 393,548 +2.35(+2.14%)
Aug 31, 2021 110.84 111.25 107.78 109.60 383,838 -0.71(-0.64%)
Aug 30, 2021 110.78 111.17 108.76 110.31 266,887 +0.03(+0.03%)
Aug 27, 2021 108.22 111.17 108.19 110.28 294,860 +2.52(+2.33%)
Aug 26, 2021 110.06 110.94 106.89 107.77 227,894 -2.42(-2.19%)
Aug 25, 2021 109.72 111.88 108.44 110.18 268,244 +0.93(+0.85%)
Aug 24, 2021 108.27 111.88 107.17 109.25 250,901 +2.02(+1.88%)
Aug 23, 2021 107.17 107.45 104.43 107.23 184,821 +0.07(+0.06%)
Aug 20, 2021 105.38 107.71 105.38 107.17 208,185 +1.98(+1.88%)
Aug 19, 2021 105.54 106.83 104.23 105.19 264,963 -1.75(-1.64%)
Aug 18, 2021 107.60 109.13 105.97 106.94 304,963 -1.17(-1.08%)
Aug 17, 2021 111.49 112.49 106.80 108.11 306,343 -4.89(-4.33%)
Aug 16, 2021 110.86 113.61 110.35 113.00 183,418 +1.36(+1.22%)
Aug 13, 2021 111.65 112.00 110.12 111.64 144,001 +0.62(+0.56%)
Aug 12, 2021 111.85 112.68 109.45 111.02 250,139 -0.62(-0.56%)
Aug 11, 2021 107.51 111.79 106.59 111.64 257,516 +3.79(+3.52%)
Aug 10, 2021 104.99 109.09 104.52 107.84 349,433 +2.85(+2.71%)
Aug 09, 2021 106.67 107.26 104.70 104.99 409,457 -2.22(-2.07%)
Aug 06, 2021 108.01 108.58 106.20 107.22 395,441 +0.08(+0.07%)
Aug 05, 2021 107.07 108.12 106.53 107.14 236,237 -0.05(-0.05%)
Aug 04, 2021 108.59 109.34 106.41 107.19 341,347 -1.97(-1.80%)
Aug 03, 2021 107.49 109.50 106.46 109.15 467,219 +1.88(+1.75%)
Aug 02, 2021 107.55 108.64 106.68 107.27 299,952 +0.58(+0.54%)
Jul 30, 2021 105.63 107.94 104.55 106.69 388,260 +1.65(+1.57%)
Jul 29, 2021 102.83 107.72 100.25 105.04 971,157 +11.02(+11.71%)
Jul 28, 2021 95.16 96.18 92.84 94.03 502,260 -0.92(-0.97%)
Jul 27, 2021 93.58 95.15 92.71 94.95 402,905 +0.67(+0.71%)
Jul 26, 2021 94.90 95.97 93.44 94.28 403,965 -0.36(-0.38%)
Jul 23, 2021 90.87 94.81 90.87 94.65 297,643 +4.41(+4.89%)
Jul 22, 2021 89.66 90.53 88.18 90.23 217,718 -0.91(-1.00%)
Jul 21, 2021 91.05 92.68 90.40 91.15 297,995 +0.84(+0.92%)
Jul 20, 2021 87.58 91.01 86.87 90.31 461,676 +3.55(+4.09%)
Jul 19, 2021 85.17 88.22 85.16 86.77 319,875 -0.03(-0.03%)
Jul 16, 2021 88.54 89.82 86.64 86.80 324,444 -1.30(-1.47%)
Jul 15, 2021 88.74 89.73 86.66 88.09 308,538 -0.85(-0.96%)
Jul 14, 2021 90.07 90.78 88.35 88.95 184,534 -0.07(-0.08%)
Jul 13, 2021 90.48 90.66 88.61 89.02 319,419 -2.12(-2.33%)
Jul 12, 2021 90.19 91.27 89.42 91.14 263,853 +0.14(+0.15%)
Jul 09, 2021 90.12 92.25 90.12 91.00 244,797 +1.64(+1.84%)
Jul 08, 2021 90.67 91.87 88.27 89.36 274,900 -3.63(-3.90%)
Jul 07, 2021 90.92 93.67 90.89 92.99 234,884 +1.94(+2.13%)
Jul 06, 2021 93.75 93.75 89.66 91.05 237,432 -2.46(-2.63%)
Jul 02, 2021 95.07 95.61 93.37 93.51 201,615 -1.33(-1.40%)
Jul 01, 2021 92.51 95.28 91.61 94.83 343,885 +2.39(+2.58%)
Jun 30, 2021 92.05 92.94 91.50 92.45 242,920 -0.50(-0.54%)
Jun 29, 2021 92.12 94.60 91.88 92.95 238,283 +0.82(+0.89%)
Jun 28, 2021 90.51 92.40 90.06 92.13 333,378 +1.89(+2.09%)
Jun 25, 2021 91.78 92.49 90.24 90.24 865,660 -1.25(-1.36%)
Jun 24, 2021 91.41 91.85 89.94 91.49 291,358 -0.32(-0.35%)
Jun 23, 2021 93.84 93.90 91.55 91.82 323,549 -1.66(-1.78%)
Jun 22, 2021 93.84 94.66 92.70 93.48 278,301 -0.32(-0.35%)
Jun 21, 2021 94.26 95.38 92.81 93.80 336,388 +0.27(+0.28%)
Jun 18, 2021 92.26 95.00 91.90 93.54 519,463 +0.50(+0.54%)
Jun 17, 2021 91.86 94.56 91.32 93.04 428,523 +0.56(+0.61%)
Jun 16, 2021 94.01 94.30 92.37 92.48 409,098 -2.02(-2.14%)
Jun 15, 2021 93.93 95.22 93.23 94.50 375,624 +0.86(+0.92%)
Jun 14, 2021 96.37 97.40 93.18 93.63 510,432 -3.25(-3.36%)
Jun 11, 2021 95.93 97.57 95.35 96.89 264,932 +1.40(+1.46%)
Jun 10, 2021 98.57 99.12 94.33 95.49 637,616 -4.17(-4.18%)
Jun 09, 2021 103.63 103.88 99.32 99.66 432,889 -3.35(-3.25%)
Jun 08, 2021 102.73 103.54 102.05 103.01 201,402 +0.69(+0.67%)
Jun 07, 2021 102.54 102.82 101.37 102.32 245,487 -0.20(-0.19%)
Jun 04, 2021 102.11 103.05 100.39 102.52 239,004 +1.05(+1.04%)
Jun 03, 2021 102.42 102.63 99.92 101.47 260,300 -1.62(-1.57%)
Jun 02, 2021 105.27 105.27 102.14 103.09 365,330 -2.06(-1.96%)
Jun 01, 2021 106.55 107.11 104.40 105.15 490,510 -0.65(-0.61%)
May 28, 2021 107.45 107.60 105.22 105.80 258,638 -0.70(-0.65%)
May 27, 2021 107.59 107.84 106.19 106.50 353,230 -0.28(-0.26%)
May 26, 2021 104.94 107.19 104.12 106.77 421,460 +2.37(+2.27%)
May 25, 2021 104.15 106.68 104.15 104.40 331,455 +0.30(+0.29%)
May 24, 2021 104.98 105.12 103.31 104.10 230,140 +0.18(+0.17%)
May 21, 2021 106.26 107.63 103.25 103.92 271,917 -1.76(-1.66%)
May 20, 2021 104.25 106.34 104.04 105.68 272,535 +0.76(+0.72%)
May 19, 2021 103.54 106.43 101.91 104.92 363,853 -1.35(-1.27%)
May 18, 2021 109.92 110.06 106.14 106.27 355,639 -3.65(-3.32%)
May 17, 2021 109.87 110.27 107.19 109.92 325,942 -0.81(-0.73%)
May 14, 2021 110.56 111.20 108.73 110.72 333,646 +1.39(+1.27%)
May 13, 2021 104.40 109.96 104.40 109.34 456,050 +5.34(+5.14%)
May 12, 2021 110.07 110.17 103.40 103.99 952,678 -7.14(-6.43%)
May 11, 2021 113.23 114.00 109.70 111.14 710,180 -4.96(-4.27%)
May 10, 2021 114.42 118.10 113.28 116.10 820,717 +1.51(+1.32%)
May 07, 2021 110.27 114.77 109.20 114.58 529,936 +4.71(+4.28%)
May 06, 2021 108.91 109.92 107.27 109.88 463,272 +1.63(+1.51%)
May 05, 2021 108.72 110.03 106.33 108.25 477,140 -0.15(-0.14%)
May 04, 2021 106.15 108.53 104.90 108.39 491,552 +2.38(+2.24%)
May 03, 2021 105.43 106.37 103.66 106.02 571,803 +1.47(+1.41%)
Apr 30, 2021 104.01 106.37 102.74 104.54 539,674 -0.60(-0.57%)
Apr 29, 2021 98.75 105.54 96.89 105.14 1,185,392 +11.00(+11.68%)
Apr 28, 2021 93.52 94.67 92.68 94.15 342,146 +0.79(+0.84%)
Apr 27, 2021 94.92 95.99 93.33 93.36 324,598 -0.67(-0.71%)
Apr 26, 2021 93.14 94.51 92.53 94.03 221,937 +1.71(+1.85%)
Apr 23, 2021 91.95 93.04 91.19 92.32 316,803 +1.07(+1.17%)
Apr 22, 2021 92.27 92.54 90.15 91.25 366,721 -0.86(-0.94%)
Apr 21, 2021 92.02 93.41 91.95 92.11 420,883 -0.04(-0.04%)
Apr 20, 2021 96.46 96.89 90.57 92.15 435,094 -4.08(-4.24%)
Apr 19, 2021 98.26 98.26 94.98 96.23 354,751 -0.85(-0.87%)
Apr 16, 2021 94.39 97.49 94.36 97.07 398,624 +3.37(+3.60%)
Apr 15, 2021 93.94 94.11 92.78 93.70 201,562 +0.54(+0.58%)
Apr 14, 2021 93.19 94.19 91.83 93.16 215,440 +0.66(+0.71%)
Apr 13, 2021 93.10 93.42 90.56 92.50 296,234 -0.72(-0.77%)
Apr 12, 2021 93.47 94.23 92.23 93.22 251,987 -0.25(-0.26%)
Apr 09, 2021 90.54 93.60 89.86 93.47 229,995 +2.66(+2.93%)
Apr 08, 2021 92.11 92.27 89.82 90.80 376,869 -0.95(-1.04%)
Apr 07, 2021 93.03 93.80 90.89 91.76 280,350 -0.87(-0.94%)
Apr 06, 2021 92.88 94.32 92.12 92.63 391,174 +0.15(+0.16%)
Apr 05, 2021 92.79 93.88 91.54 92.49 334,773 -0.18(-0.19%)
Apr 01, 2021 91.30 92.85 90.49 92.66 447,778 +2.34(+2.59%)
Mar 31, 2021 90.94 91.88 90.01 90.32 437,144 -0.16(-0.17%)
Mar 30, 2021 87.68 91.09 86.90 90.48 523,838 +2.18(+2.47%)
Mar 29, 2021 90.27 91.88 87.58 88.30 406,887 -2.73(-3.00%)
Mar 26, 2021 88.41 91.13 87.34 91.03 267,140 +3.60(+4.11%)
Mar 25, 2021 83.71 87.80 82.59 87.43 367,324 +2.63(+3.11%)
Mar 24, 2021 85.20 87.73 84.74 84.80 317,832 +0.52(+0.62%)
Mar 23, 2021 87.03 87.57 83.93 84.28 373,490 -2.85(-3.27%)
Mar 22, 2021 87.04 87.83 85.28 87.13 202,821 +0.80(+0.92%)
Mar 19, 2021 85.62 87.90 84.22 86.33 883,751 +1.16(+1.36%)
Mar 18, 2021 91.28 91.28 84.89 85.17 476,781 -7.15(-7.75%)
Mar 17, 2021 87.80 92.39 86.61 92.33 400,715 +3.83(+4.33%)
Mar 16, 2021 88.99 90.82 88.38 88.50 355,743 -0.34(-0.39%)
Mar 15, 2021 87.32 88.85 86.58 88.84 444,695 +1.13(+1.29%)
Mar 12, 2021 86.76 88.14 85.19 87.71 416,331 -1.22(-1.37%)
Mar 11, 2021 89.41 90.61 87.45 88.93 370,941 +0.21(+0.23%)
Mar 10, 2021 87.01 89.74 86.27 88.72 482,480 +2.59(+3.01%)
Mar 09, 2021 87.88 88.44 85.60 86.13 340,161 -0.49(-0.57%)
Mar 08, 2021 85.91 88.78 85.69 86.62 435,417 +1.10(+1.29%)
Mar 05, 2021 82.22 85.69 79.43 85.52 445,641 +4.56(+5.63%)
Mar 04, 2021 81.69 84.28 78.41 80.96 550,147 -0.74(-0.90%)
Mar 03, 2021 84.02 84.02 80.75 81.70 416,479 -1.95(-2.33%)
Mar 02, 2021 83.25 83.90 81.32 83.64 519,128 +0.44(+0.53%)
Mar 01, 2021 83.81 85.46 82.86 83.20 489,461 +0.35(+0.43%)
Feb 26, 2021 81.81 84.08 80.93 82.85 439,738 +2.12(+2.63%)
Feb 25, 2021 84.28 84.34 80.34 80.72 553,383 -4.40(-5.17%)
Feb 24, 2021 80.71 85.42 78.73 85.13 589,852 +4.25(+5.25%)
Feb 23, 2021 79.69 81.12 78.02 80.88 848,586 +0.23(+0.28%)
Feb 22, 2021 83.15 83.30 80.14 80.65 774,550 -2.45(-2.94%)
Feb 19, 2021 81.94 83.55 81.36 83.10 376,540 +1.72(+2.11%)
Feb 18, 2021 82.94 83.52 81.30 81.38 382,743 -1.09(-1.32%)
Feb 17, 2021 82.06 83.37 80.40 82.47 1,117,284 -0.56(-0.67%)
Feb 16, 2021 85.33 85.33 82.47 83.03 890,583 -2.59(-3.03%)
Feb 12, 2021 85.83 87.28 85.18 85.63 341,736 -1.31(-1.50%)
Feb 11, 2021 87.67 89.86 86.92 86.93 1,016,430 -0.35(-0.41%)
Feb 10, 2021 86.49 88.16 83.98 87.29 476,514 +0.77(+0.89%)
Feb 09, 2021 88.68 89.67 86.31 86.52 338,509 -2.10(-2.37%)
Feb 08, 2021 86.16 88.93 85.78 88.62 429,516 +3.13(+3.67%)
Feb 05, 2021 84.77 86.18 83.37 85.49 485,432 +1.36(+1.61%)
Feb 04, 2021 84.00 85.48 82.55 84.13 348,720 +0.31(+0.38%)
Feb 03, 2021 83.01 84.23 81.92 83.82 505,721 +1.11(+1.34%)
Feb 02, 2021 81.80 82.97 79.22 82.71 684,117 +1.44(+1.78%)
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.