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

Meritage Corp (NY: MTH )

177.04 +3.92 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2023 102.84 106.45 102.65 106.29 772,618 +4.22(+4.14%)
Jan 30, 2023 103.58 105.33 101.91 102.06 331,850 -3.14(-2.98%)
Jan 27, 2023 104.08 105.77 104.08 105.20 284,806 +0.76(+0.73%)
Jan 26, 2023 103.04 105.02 101.66 104.44 359,110 +1.40(+1.36%)
Jan 25, 2023 100.61 103.57 100.61 103.04 398,141 +1.55(+1.53%)
Jan 24, 2023 99.66 101.53 98.62 101.49 268,448 +1.99(+2.00%)
Jan 23, 2023 98.50 100.16 98.02 99.50 250,464 +0.62(+0.63%)
Jan 20, 2023 96.92 98.91 95.02 98.87 462,025 +2.30(+2.38%)
Jan 19, 2023 97.64 97.64 95.41 96.57 379,383 -1.52(-1.55%)
Jan 18, 2023 99.57 101.64 97.75 98.09 266,141 -0.46(-0.47%)
Jan 17, 2023 99.41 100.12 98.46 98.56 418,804 -1.15(-1.16%)
Jan 13, 2023 98.15 100.80 98.15 99.71 500,500 +0.11(+0.11%)
Jan 12, 2023 99.86 100.74 98.05 99.60 328,249 +0.02(+0.02%)
Jan 11, 2023 98.89 99.95 98.46 99.58 313,739 +1.91(+1.96%)
Jan 10, 2023 97.28 98.20 96.52 97.67 377,347 -0.41(-0.42%)
Jan 09, 2023 98.70 100.02 97.56 98.08 295,631 -0.41(-0.42%)
Jan 06, 2023 97.42 99.55 97.15 98.50 294,107 +1.94(+2.01%)
Jan 05, 2023 94.67 97.51 94.17 96.55 442,159 +0.79(+0.82%)
Jan 04, 2023 94.28 97.34 94.10 95.77 487,767 +3.68(+4.00%)
Jan 03, 2023 92.64 93.44 91.09 92.08 302,613 +1.09(+1.19%)
Dec 30, 2022 90.02 91.36 89.80 91.00 248,892 -0.22(-0.24%)
Dec 29, 2022 88.91 91.60 87.64 91.22 234,451 +2.92(+3.31%)
Dec 28, 2022 91.28 91.37 88.17 88.29 302,223 -2.57(-2.82%)
Dec 27, 2022 90.80 91.46 90.04 90.86 219,762 -0.20(-0.22%)
Dec 23, 2022 90.92 91.11 89.69 91.06 241,920 -0.51(-0.56%)
Dec 22, 2022 89.50 91.58 88.70 91.57 278,779 +0.91(+1.00%)
Dec 21, 2022 89.37 90.66 88.84 90.66 256,956 +2.52(+2.86%)
Dec 20, 2022 88.19 89.18 87.14 88.15 259,220 -0.78(-0.88%)
Dec 19, 2022 90.55 91.50 88.84 88.93 384,813 -2.20(-2.42%)
Dec 16, 2022 92.06 92.87 90.55 91.13 1,258,224 -1.97(-2.12%)
Dec 15, 2022 88.61 93.62 87.85 93.10 535,790 +2.33(+2.57%)
Dec 14, 2022 91.27 92.57 90.07 90.77 327,618 +0.15(+0.16%)
Dec 13, 2022 94.34 95.75 90.07 90.62 653,979 +2.43(+2.75%)
Dec 12, 2022 87.02 88.47 86.85 88.19 245,512 +1.55(+1.79%)
Dec 09, 2022 85.66 87.19 85.66 86.65 242,644 -0.23(-0.26%)
Dec 08, 2022 86.84 88.24 85.88 86.87 223,223 -0.16(-0.18%)
Dec 07, 2022 84.91 87.38 84.19 87.03 280,161 +2.60(+3.07%)
Dec 06, 2022 84.90 85.32 83.36 84.43 331,213 -0.25(-0.29%)
Dec 05, 2022 83.82 84.73 83.32 84.68 211,212 -0.84(-0.98%)
Dec 02, 2022 83.90 86.36 83.61 85.52 169,899 -0.39(-0.46%)
Dec 01, 2022 86.49 88.56 85.37 85.92 221,960 +0.63(+0.74%)
Nov 30, 2022 82.98 85.30 81.19 85.28 282,555 +1.73(+2.07%)
Nov 29, 2022 83.00 84.29 82.50 83.56 211,427 -0.27(-0.32%)
Nov 28, 2022 84.50 85.55 83.08 83.82 235,902 -1.09(-1.28%)
Nov 25, 2022 84.22 85.28 84.22 84.91 95,820 +0.26(+0.30%)
Nov 23, 2022 82.36 84.96 81.88 84.65 223,914 +2.13(+2.58%)
Nov 22, 2022 80.93 82.54 80.62 82.52 212,803 +2.53(+3.16%)
Nov 21, 2022 80.17 80.56 79.20 79.99 182,870 -0.28(-0.34%)
Nov 18, 2022 81.94 81.94 79.90 80.27 235,003 -0.27(-0.33%)
Nov 17, 2022 79.88 80.65 78.88 80.54 188,099 -1.65(-2.01%)
Nov 16, 2022 82.22 82.92 81.35 82.18 262,234 -0.08(-0.10%)
Nov 15, 2022 83.29 83.92 81.24 82.26 242,186 +1.67(+2.07%)
Nov 14, 2022 82.41 82.61 80.55 80.60 370,254 -2.05(-2.48%)
Nov 11, 2022 81.95 83.75 81.35 82.65 379,220 +1.09(+1.33%)
Nov 10, 2022 78.57 84.67 77.54 81.56 643,583 +8.76(+12.04%)
Nov 09, 2022 71.82 75.62 71.66 72.80 254,393 +0.10(+0.14%)
Nov 08, 2022 72.82 73.79 71.56 72.70 269,531 +0.04(+0.05%)
Nov 07, 2022 73.37 73.70 70.51 72.66 267,290 -0.24(-0.32%)
Nov 04, 2022 72.08 74.22 70.95 72.90 200,144 +1.90(+2.68%)
Nov 03, 2022 71.55 72.37 70.11 70.99 211,794 -2.12(-2.90%)
Nov 02, 2022 75.76 73.00 73.11 371,009 -2.66(-3.52%)
Nov 01, 2022 77.45 77.69 74.94 75.78 246,156 +0.61(+0.81%)
Oct 31, 2022 74.28 75.81 73.18 75.17 298,714 -0.58(-0.77%)
Oct 28, 2022 73.04 76.01 72.08 75.75 411,598 +2.52(+3.44%)
Oct 27, 2022 72.30 76.64 70.51 73.23 770,516 +1.65(+2.30%)
Oct 26, 2022 71.59 73.12 71.36 71.58 416,682 -0.51(-0.71%)
Oct 25, 2022 68.32 72.91 68.32 72.10 355,865 +3.81(+5.58%)
Oct 24, 2022 68.38 69.16 67.18 68.29 390,017 +0.20(+0.29%)
Oct 21, 2022 65.42 68.19 64.55 68.09 534,659 +2.68(+4.10%)
Oct 20, 2022 66.05 67.28 64.81 65.41 423,352 -0.48(-0.73%)
Oct 19, 2022 69.68 69.74 65.09 65.89 480,490 -4.72(-6.68%)
Oct 18, 2022 70.41 71.38 69.20 70.61 458,818 +1.94(+2.83%)
Oct 17, 2022 67.37 68.94 67.30 68.66 567,902 +2.87(+4.37%)
Oct 14, 2022 70.33 70.83 65.56 65.79 448,657 -4.01(-5.74%)
Oct 13, 2022 68.10 70.31 65.39 69.80 614,237 -0.18(-0.25%)
Oct 12, 2022 71.36 71.36 69.32 69.98 441,911 -1.81(-2.52%)
Oct 11, 2022 71.72 73.38 70.85 71.78 448,513 -0.39(-0.55%)
Oct 10, 2022 73.07 73.16 71.62 72.18 331,588 -1.05(-1.43%)
Oct 07, 2022 75.05 75.05 72.79 73.22 321,915 -2.79(-3.67%)
Oct 06, 2022 74.55 76.35 74.55 76.02 250,438 +1.10(+1.46%)
Oct 05, 2022 74.85 75.45 73.61 74.92 240,685 -1.11(-1.45%)
Oct 04, 2022 73.58 76.16 73.58 76.03 660,548 +4.00(+5.55%)
Oct 03, 2022 70.80 72.66 69.85 72.03 521,339 +2.67(+3.86%)
Sep 30, 2022 70.50 70.85 69.25 69.35 365,023 -1.14(-1.62%)
Sep 29, 2022 72.07 72.07 70.29 70.50 347,139 -3.07(-4.17%)
Sep 28, 2022 70.86 75.23 70.82 73.57 635,881 +3.21(+4.56%)
Sep 27, 2022 70.64 71.35 69.21 70.36 422,133 +0.47(+0.68%)
Sep 26, 2022 72.34 72.81 69.75 69.89 455,888 -2.50(-3.45%)
Sep 23, 2022 70.39 72.45 70.27 72.38 385,943 +1.16(+1.64%)
Sep 22, 2022 72.43 72.76 71.01 71.22 323,764 -1.83(-2.50%)
Sep 21, 2022 74.73 76.14 72.95 73.05 350,418 -1.11(-1.49%)
Sep 20, 2022 73.92 75.08 73.06 74.15 303,875 -0.91(-1.21%)
Sep 19, 2022 74.07 75.35 73.42 75.06 476,978 +1.75(+2.38%)
Sep 16, 2022 71.37 73.38 71.06 73.31 466,085 +1.84(+2.57%)
Sep 15, 2022 71.57 72.56 70.77 71.48 459,646 -0.10(-0.14%)
Sep 14, 2022 73.16 73.56 70.78 71.57 353,784 -1.40(-1.92%)
Sep 13, 2022 76.69 76.69 72.85 72.98 282,917 -6.45(-8.13%)
Sep 12, 2022 78.36 80.24 78.29 79.43 254,171 +1.64(+2.11%)
Sep 09, 2022 75.68 77.91 75.45 77.79 264,733 +2.43(+3.22%)
Sep 08, 2022 74.74 75.53 73.66 75.36 256,056 -0.15(-0.20%)
Sep 07, 2022 74.58 75.61 74.06 75.51 248,980 +1.17(+1.58%)
Sep 06, 2022 76.21 76.45 74.03 74.34 345,824 -1.83(-2.40%)
Sep 02, 2022 76.98 78.01 75.41 76.16 219,762 -0.23(-0.30%)
Sep 01, 2022 76.31 76.76 74.98 76.39 201,248 -0.94(-1.21%)
Aug 31, 2022 79.29 79.29 77.15 77.33 249,332 -1.57(-1.99%)
Aug 30, 2022 80.28 80.53 78.59 78.90 251,311 -0.77(-0.97%)
Aug 29, 2022 78.36 80.62 78.25 79.67 251,036 +0.26(+0.32%)
Aug 26, 2022 83.53 83.53 79.10 79.41 270,886 -3.93(-4.71%)
Aug 25, 2022 79.94 83.39 79.94 83.34 202,452 +2.70(+3.35%)
Aug 24, 2022 79.14 82.20 78.49 80.63 271,169 +0.58(+0.73%)
Aug 23, 2022 80.45 81.84 79.77 80.05 264,118 -0.54(-0.67%)
Aug 22, 2022 80.90 81.71 80.05 80.60 259,571 -1.72(-2.09%)
Aug 19, 2022 84.30 84.30 82.11 82.31 249,418 -2.86(-3.36%)
Aug 18, 2022 84.93 85.41 84.29 85.17 313,235 +0.19(+0.22%)
Aug 17, 2022 85.83 85.98 84.13 84.99 201,742 -1.84(-2.11%)
Aug 16, 2022 85.27 87.76 84.96 86.82 208,193 -0.20(-0.23%)
Aug 15, 2022 87.57 88.29 86.15 87.02 256,064 -0.99(-1.12%)
Aug 12, 2022 86.54 88.05 86.12 88.01 224,548 +1.67(+1.93%)
Aug 11, 2022 87.91 88.70 86.03 86.34 219,807 +0.30(+0.34%)
Aug 10, 2022 84.04 88.14 84.04 86.04 325,303 +3.84(+4.67%)
Aug 09, 2022 84.69 84.69 81.53 82.20 309,851 -3.12(-3.66%)
Aug 08, 2022 84.72 87.05 84.72 85.32 237,945 +0.95(+1.12%)
Aug 05, 2022 83.97 85.77 83.09 84.38 213,448 -1.43(-1.67%)
Aug 04, 2022 83.75 86.33 83.75 85.81 245,352 +1.86(+2.21%)
Aug 03, 2022 82.73 84.39 82.21 83.95 216,693 +1.13(+1.37%)
Aug 02, 2022 85.75 86.57 82.71 82.82 285,220 -4.15(-4.77%)
Aug 01, 2022 87.02 89.09 85.74 86.96 302,198 -0.19(-0.22%)
Jul 29, 2022 87.72 87.72 84.75 87.15 391,874 -0.01(-0.01%)
Jul 28, 2022 87.57 89.69 83.05 87.16 691,460 -0.32(-0.36%)
Jul 27, 2022 85.16 88.20 83.67 87.47 428,738 +2.57(+3.02%)
Jul 26, 2022 85.80 85.94 84.27 84.91 314,286 -0.94(-1.09%)
Jul 25, 2022 85.66 86.50 85.00 85.85 447,750 -0.45(-0.53%)
Jul 22, 2022 85.22 86.73 84.15 86.30 505,668 +2.00(+2.38%)
Jul 21, 2022 82.43 84.42 80.25 84.30 418,892 +1.27(+1.53%)
Jul 20, 2022 83.47 83.76 81.71 83.02 309,256 -0.88(-1.05%)
Jul 19, 2022 82.35 83.94 81.21 83.90 346,048 +2.74(+3.38%)
Jul 18, 2022 82.38 82.95 80.79 81.16 273,498 -0.71(-0.87%)
Jul 15, 2022 82.82 82.82 79.59 81.87 329,466 +0.89(+1.10%)
Jul 14, 2022 80.46 81.34 78.97 80.98 214,651 -0.82(-1.00%)
Jul 13, 2022 78.98 82.09 77.12 81.80 315,218 +1.05(+1.30%)
Jul 12, 2022 80.13 83.59 80.13 80.75 379,992 -0.72(-0.88%)
Jul 11, 2022 80.42 81.76 80.02 81.47 393,333 +0.78(+0.97%)
Jul 08, 2022 77.75 80.81 77.75 80.69 408,423 +2.49(+3.18%)
Jul 07, 2022 77.56 78.33 76.50 78.21 241,040 +1.02(+1.32%)
Jul 06, 2022 78.82 79.55 75.48 77.19 317,856 -1.63(-2.07%)
Jul 05, 2022 74.89 78.93 74.65 78.82 411,564 +2.64(+3.46%)
Jul 01, 2022 71.98 76.58 71.73 76.18 387,677 +4.63(+6.47%)
Jun 30, 2022 70.03 72.35 69.20 71.55 247,663 +0.72(+1.02%)
Jun 29, 2022 71.03 71.70 69.95 70.83 226,448 -0.68(-0.95%)
Jun 28, 2022 73.93 74.51 71.42 71.52 332,967 -1.92(-2.62%)
Jun 27, 2022 72.74 74.85 71.51 73.44 356,280 +0.59(+0.81%)
Jun 24, 2022 71.65 73.38 70.99 72.85 1,086,440 +1.75(+2.46%)
Jun 23, 2022 66.03 71.83 65.96 71.10 909,247 +5.75(+8.81%)
Jun 22, 2022 63.13 66.33 62.81 65.35 553,676 +1.22(+1.91%)
Jun 21, 2022 65.70 67.34 63.56 64.12 425,603 -0.81(-1.25%)
Jun 17, 2022 64.27 65.30 61.70 64.93 1,201,974 -1.02(-1.54%)
Jun 16, 2022 71.06 71.06 65.22 65.95 665,092 -7.19(-9.82%)
Jun 15, 2022 74.43 75.05 71.51 73.13 379,305 -0.19(-0.26%)
Jun 14, 2022 75.22 75.80 73.06 73.32 351,533 -1.85(-2.46%)
Jun 13, 2022 76.70 78.68 74.15 75.17 764,115 -3.90(-4.93%)
Jun 10, 2022 81.70 81.82 78.50 79.07 375,819 -3.67(-4.44%)
Jun 09, 2022 82.22 83.83 81.68 82.74 303,090 +0.32(+0.38%)
Jun 08, 2022 83.12 83.84 81.96 82.42 296,378 -1.67(-1.98%)
Jun 07, 2022 82.14 84.19 81.76 84.09 232,018 +0.62(+0.74%)
Jun 06, 2022 84.31 84.64 82.98 83.47 278,440 -0.60(-0.72%)
Jun 03, 2022 83.20 85.36 82.90 84.07 278,119 -0.27(-0.32%)
Jun 02, 2022 83.72 85.20 82.69 84.34 213,717 +1.00(+1.20%)
Jun 01, 2022 84.47 84.47 82.74 83.34 288,303 -0.86(-1.02%)
May 31, 2022 83.96 84.80 82.76 84.20 366,779 -0.45(-0.54%)
May 27, 2022 83.87 84.79 83.08 84.65 236,094 +1.15(+1.38%)
May 26, 2022 82.95 84.55 81.58 83.50 370,537 +2.92(+3.63%)
May 25, 2022 77.05 80.89 77.05 80.58 389,548 +3.41(+4.41%)
May 24, 2022 77.69 77.89 74.55 77.17 594,631 -1.17(-1.50%)
May 23, 2022 81.20 81.42 78.06 78.35 310,600 -2.52(-3.11%)
May 20, 2022 80.98 81.34 77.68 80.86 344,651 +0.70(+0.87%)
May 19, 2022 78.82 82.00 78.82 80.16 321,269 +1.20(+1.53%)
May 18, 2022 81.62 82.37 78.53 78.96 374,786 -4.41(-5.29%)
May 17, 2022 82.67 83.58 80.63 83.37 253,802 +2.28(+2.81%)
May 16, 2022 81.78 81.95 79.37 81.09 287,328 -0.69(-0.84%)
May 13, 2022 78.76 82.51 78.76 81.78 425,465 +2.41(+3.03%)
May 12, 2022 76.84 80.69 76.62 79.37 334,407 +2.17(+2.81%)
May 11, 2022 79.34 81.27 76.82 77.20 487,638 -2.83(-3.54%)
May 10, 2022 83.25 84.06 78.87 80.03 461,080 -2.13(-2.59%)
May 09, 2022 80.80 84.25 80.61 82.16 359,174 +0.24(+0.29%)
May 06, 2022 82.71 83.33 79.70 81.93 294,564 -1.11(-1.33%)
May 05, 2022 86.12 87.11 81.86 83.03 436,877 -4.83(-5.49%)
May 04, 2022 84.24 88.33 82.15 87.86 476,448 +4.24(+5.08%)
May 03, 2022 83.32 84.19 82.14 83.62 381,149 +0.64(+0.77%)
May 02, 2022 81.27 83.03 80.23 82.97 357,927 +1.50(+1.84%)
Apr 29, 2022 83.37 84.87 81.36 81.47 432,674 -1.77(-2.12%)
Apr 28, 2022 82.85 85.27 78.53 83.24 641,710 +5.03(+6.44%)
Apr 27, 2022 79.22 79.95 76.84 78.21 354,026 -1.70(-2.12%)
Apr 26, 2022 82.07 83.79 79.72 79.90 291,130 -2.51(-3.04%)
Apr 25, 2022 78.23 82.46 77.55 82.41 381,054 +3.31(+4.18%)
Apr 22, 2022 80.54 80.54 78.47 79.11 292,678 -1.78(-2.20%)
Apr 21, 2022 83.63 84.03 80.23 80.88 227,714 -1.45(-1.76%)
Apr 20, 2022 82.64 84.39 81.97 82.33 274,605 +0.40(+0.49%)
Apr 19, 2022 79.08 82.59 78.84 81.93 199,101 +3.29(+4.18%)
Apr 18, 2022 79.53 80.93 78.18 78.64 293,270 -1.66(-2.06%)
Apr 14, 2022 80.67 82.01 79.16 80.30 293,149 -0.32(-0.39%)
Apr 13, 2022 78.14 81.18 77.84 80.62 349,729 +2.33(+2.98%)
Apr 12, 2022 79.78 81.31 77.78 78.29 372,135 +0.28(+0.35%)
Apr 11, 2022 77.74 79.98 77.41 78.01 314,271 +0.13(+0.16%)
Apr 08, 2022 76.35 80.27 76.35 77.88 617,129 +1.41(+1.85%)
Apr 07, 2022 77.17 78.05 74.58 76.47 666,568 -0.61(-0.79%)
Apr 06, 2022 77.61 78.19 75.92 77.08 540,155 -1.46(-1.86%)
Apr 05, 2022 80.59 81.23 78.25 78.54 587,071 -1.84(-2.28%)
Apr 04, 2022 79.80 80.98 78.96 80.38 380,020 +1.24(+1.57%)
Apr 01, 2022 78.78 79.35 77.56 79.13 502,783 +0.94(+1.20%)
Mar 31, 2022 80.44 80.74 78.01 78.20 441,072 -2.81(-3.47%)
Mar 30, 2022 84.07 84.07 80.31 81.01 327,443 -2.91(-3.47%)
Mar 29, 2022 82.73 84.93 82.25 83.92 660,378 +2.57(+3.15%)
Mar 28, 2022 81.67 82.25 80.34 81.36 540,841 -0.43(-0.53%)
Mar 25, 2022 83.57 83.98 81.46 81.79 360,814 -1.96(-2.34%)
Mar 24, 2022 85.76 86.14 83.39 83.75 469,286 -2.70(-3.13%)
Mar 23, 2022 90.16 90.16 86.21 86.46 357,663 -4.69(-5.14%)
Mar 22, 2022 91.21 92.92 89.93 91.15 350,174 -0.13(-0.14%)
Mar 21, 2022 94.56 95.04 90.32 91.27 382,566 -3.77(-3.97%)
Mar 18, 2022 93.79 95.34 91.78 95.04 575,219 +1.45(+1.55%)
Mar 17, 2022 92.09 93.76 91.39 93.59 278,989 +1.49(+1.62%)
Mar 16, 2022 92.52 94.22 88.95 92.10 349,485 +0.59(+0.65%)
Mar 15, 2022 87.74 91.72 87.70 91.51 356,135 +3.71(+4.23%)
Mar 14, 2022 94.06 94.06 86.11 87.80 443,052 -5.73(-6.13%)
Mar 11, 2022 94.46 95.37 93.32 93.53 491,101 -0.35(-0.37%)
Mar 10, 2022 91.52 94.11 91.17 93.88 388,089 -1.38(-1.45%)
Mar 09, 2022 94.41 96.95 94.41 95.26 318,087 +2.68(+2.90%)
Mar 08, 2022 91.03 95.29 90.13 92.58 585,791 +1.10(+1.20%)
Mar 07, 2022 97.18 97.77 91.17 91.48 402,432 -5.96(-6.12%)
Mar 04, 2022 97.44 98.00 96.51 97.44 300,786 -0.46(-0.47%)
Mar 03, 2022 100.58 100.58 97.25 97.91 330,195 -1.78(-1.78%)
Mar 02, 2022 99.55 100.84 98.80 99.68 464,877 +0.89(+0.90%)
Mar 01, 2022 96.65 99.55 96.65 98.80 483,764 +1.50(+1.54%)
Feb 28, 2022 95.89 97.77 95.79 97.29 438,039 +0.83(+0.86%)
Feb 25, 2022 91.91 96.90 93.90 96.47 475,746 +4.21(+4.57%)
Feb 24, 2022 85.78 92.59 85.21 92.25 1,015,360 +4.37(+4.98%)
Feb 23, 2022 89.79 90.18 87.57 87.88 509,210 -1.10(-1.23%)
Feb 22, 2022 90.75 92.50 88.36 88.97 494,755 -3.25(-3.52%)
Feb 18, 2022 92.22 0 +1.80(+1.99%)
Feb 17, 2022 91.65 92.27 89.50 90.43 436,384 -1.94(-2.10%)
Feb 16, 2022 91.98 92.69 90.80 92.37 321,944 -0.17(-0.18%)
Feb 15, 2022 91.76 92.68 91.10 92.54 470,349 +1.68(+1.85%)
Feb 14, 2022 90.32 93.01 90.16 90.86 542,951 +0.10(+0.11%)
Feb 11, 2022 91.29 92.31 89.43 90.76 480,690 +0.20(+0.22%)
Feb 10, 2022 91.77 93.93 89.37 90.56 493,810 -3.60(-3.83%)
Feb 09, 2022 94.16 95.82 93.88 94.17 447,839 +1.27(+1.37%)
Feb 08, 2022 92.52 93.99 91.96 92.89 471,899 -0.21(-0.22%)
Feb 07, 2022 92.41 94.11 91.15 93.10 835,087 +1.47(+1.60%)
Feb 04, 2022 98.25 98.39 91.43 91.63 807,699 -6.86(-6.96%)
Feb 03, 2022 98.07 98.49 347,255 -1.14(-1.14%)
Feb 02, 2022 99.50 100.30 97.77 99.62 404,538 +0.82(+0.83%)
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.