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

Meritage Corp (NY: MTH )

176.35 +0.97 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 97.71 97.95 93.96 94.78 457,648 -2.83(-2.90%)
Aug 28, 2020 98.10 99.07 96.97 97.61 304,570 +0.44(+0.46%)
Aug 27, 2020 100.39 101.02 96.89 97.17 355,994 -2.20(-2.22%)
Aug 26, 2020 102.23 102.23 99.18 99.37 309,739 -2.40(-2.36%)
Aug 25, 2020 103.36 103.36 100.19 101.77 305,849 -0.86(-0.84%)
Aug 24, 2020 103.91 103.98 101.69 102.62 293,740 -0.55(-0.54%)
Aug 21, 2020 99.89 103.95 99.16 103.18 375,900 +2.49(+2.47%)
Aug 20, 2020 100.28 103.38 99.46 100.69 226,234 -0.85(-0.84%)
Aug 19, 2020 102.47 102.47 100.67 101.54 233,666 -0.65(-0.64%)
Aug 18, 2020 102.64 105.59 101.55 102.19 633,366 +0.64(+0.63%)
Aug 17, 2020 98.04 102.33 97.83 101.55 281,125 +4.01(+4.11%)
Aug 14, 2020 98.20 98.20 96.40 97.54 354,420 -1.32(-1.34%)
Aug 13, 2020 97.60 99.67 96.80 98.86 272,657 +0.58(+0.59%)
Aug 12, 2020 97.86 98.41 96.24 98.28 317,086 +1.62(+1.67%)
Aug 11, 2020 101.24 101.84 96.54 96.66 510,651 -3.82(-3.80%)
Aug 10, 2020 99.36 104.12 99.19 100.48 300,821 +1.83(+1.85%)
Aug 07, 2020 98.61 99.86 96.64 98.66 354,521 -0.62(-0.63%)
Aug 06, 2020 100.26 101.93 99.02 99.28 402,297 -1.01(-1.00%)
Aug 05, 2020 99.50 101.14 98.18 100.28 381,348 +2.00(+2.04%)
Aug 04, 2020 100.04 101.88 97.96 98.28 404,211 -2.54(-2.52%)
Aug 03, 2020 98.28 101.43 97.88 100.82 539,592 +2.93(+2.99%)
Jul 31, 2020 98.47 98.60 95.08 97.89 611,471 -0.86(-0.87%)
Jul 30, 2020 99.74 100.85 98.62 98.75 514,650 -2.90(-2.85%)
Jul 29, 2020 96.88 101.97 96.56 101.65 591,794 +5.10(+5.28%)
Jul 28, 2020 97.44 99.53 96.17 96.54 791,306 -0.19(-0.19%)
Jul 27, 2020 91.03 96.80 90.55 96.73 650,001 +6.54(+7.26%)
Jul 24, 2020 88.27 91.00 87.31 90.19 502,247 +1.86(+2.10%)
Jul 23, 2020 93.76 96.72 86.50 88.33 1,186,212 +0.15(+0.17%)
Jul 22, 2020 83.31 89.62 83.19 88.19 705,753 +4.32(+5.15%)
Jul 21, 2020 84.76 85.44 83.40 83.86 437,646 +0.95(+1.14%)
Jul 20, 2020 81.89 83.06 80.62 82.91 339,471 +0.87(+1.06%)
Jul 17, 2020 83.40 84.25 81.75 82.05 435,781 -0.63(-0.76%)
Jul 16, 2020 81.63 83.28 80.50 82.68 374,261 +1.54(+1.90%)
Jul 15, 2020 81.53 81.71 78.51 81.14 358,077 +2.63(+3.34%)
Jul 14, 2020 76.10 78.67 74.86 78.51 314,807 +2.41(+3.16%)
Jul 13, 2020 79.72 80.86 76.00 76.10 427,469 -2.25(-2.87%)
Jul 10, 2020 77.32 79.31 76.74 78.36 257,051 +1.47(+1.91%)
Jul 09, 2020 81.82 82.69 76.22 76.88 471,111 -4.24(-5.23%)
Jul 08, 2020 76.30 82.27 76.30 81.13 822,503 +5.10(+6.71%)
Jul 07, 2020 74.34 77.53 74.22 76.03 605,079 +0.73(+0.97%)
Jul 06, 2020 74.77 75.36 73.18 75.30 242,360 +2.77(+3.82%)
Jul 02, 2020 74.35 74.46 72.37 72.52 250,769 +0.15(+0.20%)
Jul 01, 2020 75.07 75.36 72.06 72.37 380,639 -2.75(-3.67%)
Jun 30, 2020 72.63 75.43 72.25 75.13 426,160 +2.49(+3.42%)
Jun 29, 2020 69.83 73.44 69.11 72.64 528,350 +2.95(+4.23%)
Jun 26, 2020 71.21 71.21 69.16 69.69 537,608 -1.64(-2.30%)
Jun 25, 2020 70.07 71.42 67.30 71.33 593,473 -0.91(-1.26%)
Jun 24, 2020 73.83 74.33 70.38 72.24 473,323 -3.22(-4.26%)
Jun 23, 2020 75.32 75.69 73.68 75.45 309,827 +1.15(+1.55%)
Jun 22, 2020 71.73 74.34 71.35 74.30 380,435 +1.84(+2.53%)
Jun 19, 2020 74.61 74.61 71.31 72.46 786,554 -0.93(-1.26%)
Jun 18, 2020 73.08 74.23 71.69 73.39 394,644 -1.09(-1.46%)
Jun 17, 2020 75.98 77.17 73.92 74.48 276,918 -1.73(-2.27%)
Jun 16, 2020 77.47 77.67 73.06 76.20 538,170 +2.78(+3.79%)
Jun 15, 2020 65.81 73.53 65.42 73.42 516,485 +4.13(+5.95%)
Jun 12, 2020 69.90 70.78 66.26 69.29 403,155 +3.08(+4.65%)
Jun 11, 2020 70.84 71.83 66.03 66.22 653,469 -7.77(-10.50%)
Jun 10, 2020 73.45 75.72 71.59 73.98 304,618 -0.20(-0.27%)
Jun 09, 2020 72.13 75.06 72.01 74.18 425,343 +0.03(+0.04%)
Jun 08, 2020 76.87 78.23 73.52 74.15 365,837 -1.18(-1.57%)
Jun 05, 2020 74.30 76.04 73.18 75.33 557,467 +2.64(+3.62%)
Jun 04, 2020 74.07 76.18 72.47 72.70 337,329 -2.49(-3.31%)
Jun 03, 2020 73.15 75.57 72.30 75.19 327,812 +3.87(+5.42%)
Jun 02, 2020 70.93 72.13 69.71 71.32 339,500 +1.57(+2.25%)
Jun 01, 2020 69.29 72.02 68.04 69.75 368,118 +1.15(+1.68%)
May 29, 2020 69.61 72.07 68.57 68.59 640,246 -1.75(-2.48%)
May 28, 2020 77.12 77.41 70.12 70.34 643,272 -4.77(-6.35%)
May 27, 2020 72.28 75.33 71.91 75.11 490,796 +4.93(+7.03%)
May 26, 2020 71.54 72.22 69.41 70.17 476,829 +2.40(+3.54%)
May 22, 2020 66.49 68.18 65.32 67.77 262,623 +1.88(+2.85%)
May 21, 2020 63.87 67.11 63.87 65.90 285,813 +1.94(+3.04%)
May 20, 2020 66.27 67.06 62.64 63.96 434,570 -0.57(-0.89%)
May 19, 2020 62.94 66.48 61.73 64.53 533,060 +0.74(+1.16%)
May 18, 2020 60.12 64.31 60.03 63.79 552,409 +7.67(+13.67%)
May 15, 2020 53.69 57.17 52.78 56.12 364,248 +2.22(+4.12%)
May 14, 2020 51.26 53.93 49.53 53.90 319,981 +0.82(+1.54%)
May 13, 2020 54.72 54.88 52.23 53.08 575,295 -2.21(-4.00%)
May 12, 2020 57.48 57.48 55.29 55.29 452,053 -2.01(-3.51%)
May 11, 2020 57.38 58.25 56.09 57.30 490,855 -1.42(-2.42%)
May 08, 2020 57.12 58.92 55.67 58.72 369,213 +3.24(+5.83%)
May 07, 2020 55.26 55.96 54.71 55.49 431,493 +1.50(+2.78%)
May 06, 2020 54.74 55.48 53.68 53.99 442,297 -0.40(-0.74%)
May 05, 2020 54.05 55.86 53.62 54.39 581,322 +1.55(+2.93%)
May 04, 2020 49.76 53.29 49.21 52.84 589,966 +1.57(+3.06%)
May 01, 2020 49.13 51.36 48.74 51.27 501,943 -0.60(-1.16%)
Apr 30, 2020 51.30 53.11 50.50 51.87 924,561 -0.99(-1.87%)
Apr 29, 2020 50.22 54.42 49.41 52.86 697,185 +5.16(+10.82%)
Apr 28, 2020 46.71 48.00 46.05 47.70 665,129 +3.60(+8.17%)
Apr 27, 2020 42.57 44.70 42.16 44.10 501,581 +2.05(+4.88%)
Apr 24, 2020 40.35 42.83 39.86 42.04 515,520 +2.17(+5.45%)
Apr 23, 2020 38.91 40.54 37.85 39.87 690,879 +1.22(+3.17%)
Apr 22, 2020 39.47 39.72 37.99 38.65 384,162 +0.62(+1.64%)
Apr 21, 2020 36.79 38.37 36.51 38.03 671,555 -0.71(-1.83%)
Apr 20, 2020 39.59 41.03 38.15 38.74 467,076 -2.83(-6.81%)
Apr 17, 2020 40.90 42.41 40.17 41.57 444,089 +2.77(+7.15%)
Apr 16, 2020 38.49 39.74 37.79 38.80 560,542 +0.19(+0.49%)
Apr 15, 2020 39.36 39.75 37.77 38.61 385,026 -3.26(-7.78%)
Apr 14, 2020 42.37 43.41 40.42 41.87 419,039 +1.12(+2.74%)
Apr 13, 2020 45.87 45.87 39.17 40.75 577,661 -5.60(-12.07%)
Apr 09, 2020 46.60 50.04 44.75 46.35 651,493 +1.84(+4.12%)
Apr 08, 2020 40.96 44.73 40.43 44.51 678,657 +4.54(+11.36%)
Apr 07, 2020 41.27 42.52 38.79 39.97 1,014,915 +1.81(+4.73%)
Apr 06, 2020 34.41 38.49 33.87 38.17 775,003 +6.55(+20.73%)
Apr 03, 2020 30.37 32.20 29.86 31.61 925,870 +1.16(+3.82%)
Apr 02, 2020 31.14 31.87 28.56 30.45 684,553 -0.99(-3.14%)
Apr 01, 2020 33.80 34.39 31.29 31.43 612,018 -4.60(-12.76%)
Mar 31, 2020 37.31 37.77 35.35 36.03 606,992 -1.54(-4.10%)
Mar 30, 2020 38.53 38.59 36.39 37.57 502,807 -1.22(-3.15%)
Mar 27, 2020 41.05 42.34 38.75 38.80 516,027 -4.31(-10.00%)
Mar 26, 2020 42.21 43.40 39.89 43.11 746,934 +1.55(+3.73%)
Mar 25, 2020 34.85 42.44 34.58 41.56 731,239 +6.71(+19.26%)
Mar 24, 2020 31.28 34.89 30.65 34.85 828,963 +5.99(+20.76%)
Mar 23, 2020 30.28 30.58 27.70 28.86 709,991 -1.98(-6.43%)
Mar 20, 2020 29.74 32.89 28.72 30.84 1,055,966 +1.72(+5.90%)
Mar 19, 2020 26.41 30.20 25.20 29.13 664,838 +2.19(+8.14%)
Mar 18, 2020 31.20 32.40 24.91 26.93 1,159,270 -6.64(-19.78%)
Mar 17, 2020 35.43 35.78 30.25 33.58 1,371,096 -1.31(-3.76%)
Mar 16, 2020 40.78 40.78 34.54 34.89 964,843 -11.32(-24.50%)
Mar 13, 2020 46.72 47.20 40.60 46.21 939,345 +2.11(+4.79%)
Mar 12, 2020 49.35 49.35 41.91 44.10 1,306,858 -9.21(-17.27%)
Mar 11, 2020 56.88 57.71 52.69 53.31 942,496 -5.30(-9.04%)
Mar 10, 2020 57.96 58.95 54.99 58.61 983,081 +2.00(+3.54%)
Mar 09, 2020 62.97 63.58 56.52 56.60 1,024,689 -9.70(-14.63%)
Mar 06, 2020 65.56 66.82 63.69 66.30 799,928 -1.64(-2.41%)
Mar 05, 2020 68.03 69.35 67.09 67.94 524,497 -1.70(-2.44%)
Mar 04, 2020 67.66 69.71 66.66 69.64 465,967 +3.18(+4.78%)
Mar 03, 2020 64.33 67.45 63.91 66.46 780,399 +2.10(+3.27%)
Mar 02, 2020 63.03 64.45 62.07 64.36 521,775 +1.73(+2.76%)
Feb 28, 2020 63.11 64.68 61.49 62.63 1,216,357 -1.91(-2.97%)
Feb 27, 2020 64.17 66.65 62.77 64.55 662,879 -0.63(-0.97%)
Feb 26, 2020 67.45 67.60 65.16 65.18 391,943 -2.75(-4.05%)
Feb 25, 2020 71.03 71.09 67.68 67.93 467,042 -2.84(-4.02%)
Feb 24, 2020 70.10 71.78 70.10 70.78 354,710 -0.89(-1.24%)
Feb 21, 2020 71.53 72.61 71.30 71.66 556,454 +0.08(+0.11%)
Feb 20, 2020 70.95 71.74 69.78 71.58 319,846 +0.83(+1.17%)
Feb 19, 2020 70.81 71.68 70.50 70.76 446,429 -0.08(-0.11%)
Feb 18, 2020 70.29 71.42 66.02 70.83 481,357 -0.41(-0.58%)
Feb 14, 2020 72.05 72.05 70.10 71.25 427,371 -0.69(-0.96%)
Feb 13, 2020 70.87 72.20 70.87 71.94 229,887 +0.33(+0.45%)
Feb 12, 2020 71.62 71.99 71.10 71.61 408,509 +0.13(+0.18%)
Feb 11, 2020 72.23 72.26 71.08 71.49 432,580 -0.20(-0.28%)
Feb 10, 2020 71.76 72.29 71.64 71.68 460,273 -0.08(-0.11%)
Feb 07, 2020 71.89 72.77 71.55 71.76 301,733 -0.09(-0.12%)
Feb 06, 2020 71.78 72.51 71.73 71.85 400,712 +0.35(+0.48%)
Feb 05, 2020 70.17 72.31 69.17 71.51 607,752 +1.21(+1.73%)
Feb 04, 2020 72.05 72.63 70.29 70.29 824,734 -1.06(-1.48%)
Feb 03, 2020 70.32 72.06 70.15 71.35 846,250 +1.31(+1.87%)
Jan 31, 2020 72.19 72.39 69.54 70.03 1,096,393 -2.37(-3.27%)
Jan 30, 2020 73.03 75.38 70.48 72.40 1,960,527 +3.86(+5.63%)
Jan 29, 2020 69.93 70.42 67.02 68.54 986,854 -1.44(-2.06%)
Jan 28, 2020 68.42 70.93 68.42 69.99 711,163 +2.92(+4.36%)
Jan 27, 2020 66.50 67.78 66.50 67.06 460,428 +0.28(+0.41%)
Jan 24, 2020 67.78 68.00 66.28 66.79 294,843 -0.85(-1.25%)
Jan 23, 2020 66.62 68.44 66.34 67.64 506,523 +1.25(+1.89%)
Jan 22, 2020 66.64 67.42 66.21 66.38 328,346 +0.04(+0.06%)
Jan 21, 2020 65.09 66.37 64.91 66.34 328,115 +1.26(+1.94%)
Jan 17, 2020 66.09 66.20 64.91 65.08 286,940 -0.33(-0.50%)
Jan 16, 2020 66.07 66.27 64.75 65.41 351,873 -0.48(-0.73%)
Jan 15, 2020 63.71 66.06 63.71 65.89 575,558 +2.21(+3.47%)
Jan 14, 2020 63.68 64.01 63.22 63.68 447,162 +0.22(+0.34%)
Jan 13, 2020 62.72 63.66 62.72 63.46 703,730 +0.47(+0.75%)
Jan 10, 2020 62.53 63.67 62.13 62.99 488,974 +0.05(+0.08%)
Jan 09, 2020 63.12 63.80 62.57 62.94 661,976 +0.16(+0.25%)
Jan 08, 2020 62.74 63.93 62.66 62.78 843,405 +0.55(+0.89%)
Jan 07, 2020 61.25 62.43 61.25 62.23 1,139,843 +1.05(+1.71%)
Jan 06, 2020 60.45 62.05 60.36 61.18 474,899 +0.17(+0.28%)
Jan 03, 2020 60.06 61.36 60.06 61.01 464,556 +0.33(+0.54%)
Jan 02, 2020 60.80 61.20 60.05 60.69 698,392 +0.38(+0.62%)
Dec 31, 2019 60.46 61.08 60.01 60.31 332,737 -0.15(-0.24%)
Dec 30, 2019 60.53 60.62 59.64 60.46 402,565 -0.15(-0.24%)
Dec 27, 2019 61.15 61.34 60.38 60.61 319,971 -0.38(-0.62%)
Dec 26, 2019 61.66 62.04 60.74 60.98 187,096 -0.67(-1.09%)
Dec 24, 2019 61.10 61.73 60.95 61.66 103,245 +0.51(+0.84%)
Dec 23, 2019 62.17 62.61 61.03 61.14 400,649 -1.03(-1.65%)
Dec 20, 2019 61.04 62.46 61.04 62.17 1,183,833 +1.28(+2.11%)
Dec 19, 2019 61.37 61.51 60.20 60.89 962,548 -0.63(-1.03%)
Dec 18, 2019 62.42 62.79 61.14 61.52 861,936 -0.57(-0.92%)
Dec 17, 2019 62.97 64.28 61.89 62.09 607,820 -0.61(-0.98%)
Dec 16, 2019 63.95 63.97 62.60 62.70 765,828 -1.10(-1.72%)
Dec 13, 2019 63.43 63.95 63.08 63.80 423,116 +0.41(+0.65%)
Dec 12, 2019 65.68 66.04 63.35 63.38 563,572 -2.75(-4.16%)
Dec 11, 2019 65.32 66.21 65.05 66.14 202,279 +0.72(+1.10%)
Dec 10, 2019 65.21 65.80 64.92 65.42 289,778 +0.02(+0.03%)
Dec 09, 2019 64.73 65.64 64.32 65.40 392,891 +0.58(+0.90%)
Dec 06, 2019 65.42 65.92 64.55 64.81 545,714 -1.32(-2.00%)
Dec 05, 2019 65.53 66.43 65.53 66.14 449,048 +0.68(+1.04%)
Dec 04, 2019 64.67 65.71 64.46 65.46 413,446 +0.92(+1.42%)
Dec 03, 2019 64.23 64.74 63.78 64.54 386,788 +0.01(+0.02%)
Dec 02, 2019 65.50 65.50 64.31 64.53 469,735 -1.14(-1.74%)
Nov 29, 2019 66.02 66.48 65.61 65.67 180,351 -0.70(-1.06%)
Nov 27, 2019 66.68 67.61 66.16 66.37 361,411 -0.33(-0.49%)
Nov 26, 2019 66.04 67.25 66.04 66.70 652,493 +0.47(+0.72%)
Nov 25, 2019 65.81 67.35 65.41 66.23 453,945 +0.49(+0.75%)
Nov 22, 2019 66.53 67.59 65.71 65.73 502,652 -0.71(-1.07%)
Nov 21, 2019 67.91 68.05 66.03 66.44 571,211 -1.56(-2.29%)
Nov 20, 2019 69.70 70.27 67.81 68.00 1,035,668 -1.93(-2.77%)
Nov 19, 2019 71.18 71.51 69.82 69.94 557,997 -0.97(-1.36%)
Nov 18, 2019 69.82 71.57 69.82 70.90 389,261 +1.26(+1.81%)
Nov 15, 2019 70.02 70.54 69.53 69.64 403,257 -0.34(-0.48%)
Nov 14, 2019 68.77 70.30 68.75 69.98 351,115 +0.89(+1.29%)
Nov 13, 2019 68.42 69.38 68.42 69.09 492,336 +0.48(+0.70%)
Nov 12, 2019 68.78 69.34 67.45 68.60 405,486 +0.40(+0.59%)
Nov 11, 2019 66.88 68.49 66.84 68.20 408,729 +1.36(+2.04%)
Nov 08, 2019 66.58 67.76 66.55 66.84 374,887 +0.29(+0.43%)
Nov 07, 2019 68.10 68.10 65.61 66.55 674,496 -1.36(-2.01%)
Nov 06, 2019 67.18 68.17 66.16 67.91 552,482 +0.93(+1.38%)
Nov 05, 2019 68.94 69.21 66.42 66.99 776,502 -1.95(-2.83%)
Nov 04, 2019 72.14 72.14 68.64 68.94 574,039 -3.04(-4.22%)
Nov 01, 2019 71.55 72.72 70.96 71.98 383,702 +0.83(+1.17%)
Oct 31, 2019 71.49 71.49 70.06 71.15 565,592 -0.22(-0.30%)
Oct 30, 2019 70.96 71.40 68.88 71.37 498,767 +0.34(+0.47%)
Oct 29, 2019 71.01 72.10 70.62 71.03 522,746 -0.21(-0.29%)
Oct 28, 2019 74.37 74.37 71.09 71.24 633,551 -2.89(-3.90%)
Oct 25, 2019 74.73 75.83 73.98 74.13 382,283 -1.25(-1.66%)
Oct 24, 2019 73.95 75.43 73.09 75.38 403,484 +1.97(+2.69%)
Oct 23, 2019 70.61 73.55 67.81 73.41 1,110,610 -1.11(-1.48%)
Oct 22, 2019 74.41 74.68 73.25 74.52 798,055 +0.69(+0.94%)
Oct 21, 2019 74.42 75.39 73.65 73.82 631,713 -0.20(-0.27%)
Oct 18, 2019 73.47 74.39 73.17 74.02 478,437 +0.52(+0.71%)
Oct 17, 2019 73.87 74.10 73.35 73.50 381,378 +0.45(+0.62%)
Oct 16, 2019 71.82 73.36 71.71 73.05 497,047 +1.28(+1.79%)
Oct 15, 2019 70.66 71.88 70.66 71.76 340,087 +1.33(+1.89%)
Oct 14, 2019 69.83 70.64 69.77 70.43 256,957 +0.59(+0.85%)
Oct 11, 2019 70.31 70.82 69.69 69.84 290,892 +0.16(+0.23%)
Oct 10, 2019 71.06 71.25 69.19 69.68 683,618 -1.21(-1.71%)
Oct 09, 2019 71.09 71.57 70.49 70.89 407,057 +0.15(+0.21%)
Oct 08, 2019 70.99 71.72 70.28 70.75 428,121 -0.49(-0.69%)
Oct 07, 2019 70.96 71.61 70.54 71.24 309,782 -0.10(-0.14%)
Oct 04, 2019 69.22 71.50 69.22 71.34 445,609 +2.29(+3.32%)
Oct 03, 2019 69.23 69.47 68.43 69.05 409,059 +0.01(+0.01%)
Oct 02, 2019 69.57 69.74 68.05 69.04 308,384 -0.31(-0.44%)
Oct 01, 2019 69.60 69.98 68.46 69.34 260,878 -0.09(-0.13%)
Sep 30, 2019 68.22 69.65 68.22 69.43 343,031 +1.21(+1.78%)
Sep 27, 2019 69.68 69.87 68.04 68.22 413,389 -1.37(-1.97%)
Sep 26, 2019 70.36 70.84 69.09 69.59 386,849 -0.45(-0.65%)
Sep 25, 2019 69.66 70.26 68.88 70.04 446,687 +0.76(+1.10%)
Sep 24, 2019 69.84 70.72 69.26 69.28 515,178 -0.27(-0.38%)
Sep 23, 2019 69.18 70.30 68.72 69.55 457,034 +0.17(+0.24%)
Sep 20, 2019 69.84 70.20 69.20 69.38 566,687 -0.29(-0.41%)
Sep 19, 2019 69.93 70.39 69.18 69.67 534,553 -0.06(-0.09%)
Sep 18, 2019 68.89 70.13 67.89 69.73 578,165 +1.14(+1.67%)
Sep 17, 2019 67.57 69.48 67.39 68.58 563,017 +1.35(+2.01%)
Sep 16, 2019 67.74 68.15 66.26 67.23 617,184 -0.73(-1.07%)
Sep 13, 2019 67.37 68.66 66.89 67.96 595,158 +1.02(+1.52%)
Sep 12, 2019 66.26 68.28 66.21 66.95 651,567 +0.86(+1.30%)
Sep 11, 2019 65.68 67.11 64.85 66.09 613,448 +2.01(+3.14%)
Sep 10, 2019 64.91 64.94 62.83 64.07 558,066 -0.77(-1.19%)
Sep 09, 2019 64.31 64.91 63.61 64.84 424,581 +0.37(+0.57%)
Sep 06, 2019 64.61 65.12 64.34 64.48 391,199 -0.12(-0.18%)
Sep 05, 2019 65.60 66.10 64.11 64.60 547,779 -0.53(-0.82%)
Sep 04, 2019 64.90 66.12 64.65 65.13 506,466 +0.65(+1.01%)
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.