Skip to main content

Meritage Corp (NY: MTH )

175.46 +2.83 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 98.99 99.02 95.73 95.74 254,429 -2.66(-2.71%)
Sep 29, 2021 98.51 99.49 98.06 98.40 215,166 +0.74(+0.76%)
Sep 28, 2021 100.05 100.61 97.63 97.66 315,677 -2.97(-2.95%)
Sep 27, 2021 98.48 101.34 98.40 100.63 289,054 +1.20(+1.21%)
Sep 24, 2021 98.55 100.15 97.07 99.43 210,305 +0.34(+0.34%)
Sep 23, 2021 99.76 100.92 99.09 99.09 231,887 -0.22(-0.22%)
Sep 22, 2021 99.83 101.40 99.11 99.31 308,337 +0.35(+0.35%)
Sep 21, 2021 100.65 101.03 97.83 98.96 328,445 -1.44(-1.44%)
Sep 20, 2021 101.66 102.88 98.99 100.40 299,379 -3.82(-3.66%)
Sep 17, 2021 103.98 104.78 102.90 104.22 856,636 +0.25(+0.24%)
Sep 16, 2021 101.88 105.12 101.88 103.98 235,958 +1.87(+1.83%)
Sep 15, 2021 101.06 102.40 100.04 102.11 233,991 +0.86(+0.85%)
Sep 14, 2021 104.19 104.61 100.46 101.25 250,981 -1.89(-1.83%)
Sep 13, 2021 104.71 104.78 101.19 103.14 322,818 -0.31(-0.30%)
Sep 10, 2021 104.49 105.49 103.14 103.45 405,838 -0.15(-0.14%)
Sep 09, 2021 104.27 105.07 103.17 103.60 300,254 -0.67(-0.64%)
Sep 08, 2021 104.50 105.02 103.15 104.27 314,474 -2.41(-2.26%)
Sep 07, 2021 107.38 108.05 105.73 106.68 247,538 -0.55(-0.52%)
Sep 03, 2021 109.45 109.45 107.00 107.23 227,930 -2.77(-2.52%)
Sep 02, 2021 112.82 113.50 109.64 110.01 316,037 -2.44(-2.17%)
Sep 01, 2021 110.51 113.40 110.00 112.44 391,820 +2.36(+2.14%)
Aug 31, 2021 111.33 111.74 108.25 110.09 382,152 -0.71(-0.64%)
Aug 30, 2021 111.27 111.66 109.24 110.80 265,716 +0.03(+0.03%)
Aug 27, 2021 108.69 111.66 108.67 110.77 293,566 +2.53(+2.33%)
Aug 26, 2021 110.55 111.43 107.37 108.24 226,893 -2.43(-2.19%)
Aug 25, 2021 110.20 112.37 108.92 110.67 267,066 +0.94(+0.85%)
Aug 24, 2021 108.74 112.38 107.65 109.73 249,799 +2.02(+1.88%)
Aug 23, 2021 107.64 107.92 104.89 107.71 184,009 +0.07(+0.06%)
Aug 20, 2021 105.84 108.19 105.84 107.64 207,271 +1.98(+1.88%)
Aug 19, 2021 106.01 107.30 104.69 105.65 263,800 -1.76(-1.64%)
Aug 18, 2021 108.07 109.61 106.43 107.41 303,624 -1.17(-1.08%)
Aug 17, 2021 111.98 112.99 107.27 108.59 304,998 -4.92(-4.33%)
Aug 16, 2021 111.35 114.11 110.84 113.50 182,612 +1.37(+1.22%)
Aug 13, 2021 112.14 112.49 110.61 112.13 143,369 +0.62(+0.56%)
Aug 12, 2021 112.35 113.17 109.94 111.51 249,040 -0.62(-0.55%)
Aug 11, 2021 107.98 112.29 107.06 112.13 256,385 +3.81(+3.52%)
Aug 10, 2021 105.46 109.57 104.98 108.32 347,899 +2.86(+2.71%)
Aug 09, 2021 107.14 107.74 105.16 105.46 407,659 -2.23(-2.07%)
Aug 06, 2021 108.49 109.06 106.67 107.69 393,704 +0.08(+0.07%)
Aug 05, 2021 107.54 108.60 107.00 107.61 235,200 -0.05(-0.05%)
Aug 04, 2021 109.07 109.82 106.88 107.66 339,848 -1.97(-1.80%)
Aug 03, 2021 107.96 109.99 106.93 109.63 465,168 +1.89(+1.75%)
Aug 02, 2021 108.02 109.11 107.16 107.75 298,635 +0.58(+0.54%)
Jul 30, 2021 106.10 108.42 105.01 107.16 386,555 +1.66(+1.57%)
Jul 29, 2021 103.29 108.19 100.69 105.51 966,893 +11.06(+11.71%)
Jul 28, 2021 95.58 96.60 93.25 94.44 500,055 -0.93(-0.97%)
Jul 27, 2021 93.99 95.57 93.12 95.37 401,136 +0.67(+0.71%)
Jul 26, 2021 95.32 96.40 93.85 94.70 402,191 -0.37(-0.38%)
Jul 23, 2021 91.27 95.23 91.27 95.06 296,336 +4.43(+4.89%)
Jul 22, 2021 90.06 90.93 88.57 90.63 216,762 -0.92(-1.00%)
Jul 21, 2021 91.45 93.09 90.80 91.55 296,686 +0.84(+0.92%)
Jul 20, 2021 87.97 91.41 87.25 90.71 459,649 +3.56(+4.09%)
Jul 19, 2021 85.55 88.61 85.54 87.15 318,470 -0.03(-0.03%)
Jul 16, 2021 88.94 90.22 87.02 87.18 323,020 -1.30(-1.47%)
Jul 15, 2021 89.13 90.12 87.04 88.48 307,183 -0.86(-0.96%)
Jul 14, 2021 90.47 91.18 88.74 89.34 183,724 -0.07(-0.08%)
Jul 13, 2021 90.88 91.06 89.00 89.41 318,016 -2.13(-2.33%)
Jul 12, 2021 90.58 91.67 89.81 91.54 262,694 +0.14(+0.15%)
Jul 09, 2021 90.51 92.66 90.51 91.40 243,722 +1.65(+1.84%)
Jul 08, 2021 91.07 92.27 88.66 89.75 273,693 -3.64(-3.90%)
Jul 07, 2021 91.32 94.09 91.29 93.40 233,852 +1.94(+2.13%)
Jul 06, 2021 94.17 94.17 90.06 91.45 236,389 -2.47(-2.63%)
Jul 02, 2021 95.49 96.03 93.78 93.92 200,729 -1.33(-1.40%)
Jul 01, 2021 92.92 95.70 92.01 95.25 342,375 +2.40(+2.58%)
Jun 30, 2021 92.46 93.35 91.91 92.85 241,853 -0.50(-0.54%)
Jun 29, 2021 92.53 95.02 92.28 93.36 237,236 +0.82(+0.89%)
Jun 28, 2021 90.91 92.80 90.46 92.54 331,915 +1.89(+2.09%)
Jun 25, 2021 92.18 92.90 90.64 90.64 861,859 -1.25(-1.36%)
Jun 24, 2021 91.82 92.25 90.34 91.90 290,078 -0.33(-0.35%)
Jun 23, 2021 94.25 94.31 91.96 92.22 322,128 -1.67(-1.78%)
Jun 22, 2021 94.25 95.07 93.11 93.89 277,079 -0.33(-0.35%)
Jun 21, 2021 94.68 95.80 93.22 94.22 334,911 +0.27(+0.28%)
Jun 18, 2021 92.66 95.42 92.30 93.95 517,182 +0.50(+0.54%)
Jun 17, 2021 92.26 94.98 91.72 93.45 426,641 +0.56(+0.61%)
Jun 16, 2021 94.42 94.72 92.77 92.88 407,301 -2.03(-2.14%)
Jun 15, 2021 94.34 95.64 93.64 94.92 373,975 +0.87(+0.92%)
Jun 14, 2021 96.79 97.83 93.59 94.05 508,191 -3.27(-3.36%)
Jun 11, 2021 96.36 98.00 95.77 97.31 263,768 +1.40(+1.46%)
Jun 10, 2021 99.00 99.56 94.75 95.91 634,816 -4.18(-4.18%)
Jun 09, 2021 104.08 104.34 99.76 100.10 430,988 -3.36(-3.25%)
Jun 08, 2021 103.19 104.00 102.50 103.46 200,518 +0.69(+0.67%)
Jun 07, 2021 102.99 103.28 101.81 102.77 244,409 -0.20(-0.19%)
Jun 04, 2021 102.56 103.50 100.84 102.97 237,955 +1.06(+1.04%)
Jun 03, 2021 102.87 103.08 100.36 101.91 259,157 -1.63(-1.57%)
Jun 02, 2021 105.73 105.73 102.59 103.54 363,726 -2.07(-1.96%)
Jun 01, 2021 107.02 107.58 104.86 105.61 488,356 -0.65(-0.61%)
May 28, 2021 107.92 108.07 105.68 106.27 257,502 -0.70(-0.66%)
May 27, 2021 108.06 108.32 106.66 106.97 351,679 -0.28(-0.26%)
May 26, 2021 105.40 107.67 104.58 107.24 419,610 +2.38(+2.27%)
May 25, 2021 104.61 107.16 104.61 104.86 330,000 +0.31(+0.29%)
May 24, 2021 105.45 105.59 103.77 104.56 229,130 +0.18(+0.17%)
May 21, 2021 106.73 108.10 103.71 104.38 270,723 -1.77(-1.66%)
May 20, 2021 104.71 106.81 104.50 106.15 271,338 +0.76(+0.72%)
May 19, 2021 104.00 106.90 102.36 105.39 362,255 -1.35(-1.27%)
May 18, 2021 110.40 110.54 106.61 106.74 354,077 -3.66(-3.32%)
May 17, 2021 110.35 110.75 107.66 110.40 324,511 -0.81(-0.73%)
May 14, 2021 111.05 111.69 109.21 111.21 332,181 +1.39(+1.27%)
May 13, 2021 104.86 110.44 104.86 109.82 454,048 +5.37(+5.14%)
May 12, 2021 110.56 110.66 103.86 104.45 948,495 -7.18(-6.43%)
May 11, 2021 113.73 114.51 110.19 111.63 707,061 -4.98(-4.27%)
May 10, 2021 114.92 118.62 113.78 116.61 817,113 +1.52(+1.32%)
May 07, 2021 110.76 115.28 109.68 115.09 527,609 +4.73(+4.28%)
May 06, 2021 109.39 110.40 107.75 110.36 461,237 +1.64(+1.51%)
May 05, 2021 109.20 110.51 106.80 108.72 475,044 -0.15(-0.14%)
May 04, 2021 106.62 109.01 105.36 108.87 489,394 +2.39(+2.24%)
May 03, 2021 105.89 106.84 104.11 106.48 569,292 +1.48(+1.41%)
Apr 30, 2021 104.47 106.84 103.20 105.00 537,304 -0.60(-0.57%)
Apr 29, 2021 99.19 106.01 97.31 105.61 1,180,187 +11.04(+11.68%)
Apr 28, 2021 93.93 95.08 93.09 94.56 340,643 +0.79(+0.84%)
Apr 27, 2021 95.34 96.42 93.74 93.77 323,173 -0.67(-0.71%)
Apr 26, 2021 93.55 94.93 92.94 94.44 220,962 +1.72(+1.85%)
Apr 23, 2021 92.36 93.45 91.59 92.73 315,411 +1.08(+1.17%)
Apr 22, 2021 92.68 92.95 90.54 91.65 365,110 -0.87(-0.94%)
Apr 21, 2021 92.43 93.82 92.36 92.52 419,035 -0.04(-0.04%)
Apr 20, 2021 96.89 97.31 90.97 92.56 433,184 -4.10(-4.24%)
Apr 19, 2021 98.70 98.70 95.40 96.65 353,193 -0.85(-0.87%)
Apr 16, 2021 94.81 97.92 94.78 97.50 396,873 +3.39(+3.60%)
Apr 15, 2021 94.35 94.52 93.19 94.12 200,677 +0.54(+0.58%)
Apr 14, 2021 93.60 94.60 92.23 93.57 214,494 +0.66(+0.71%)
Apr 13, 2021 93.51 93.83 90.96 92.91 294,933 -0.72(-0.77%)
Apr 12, 2021 93.88 94.65 92.64 93.63 250,880 -0.25(-0.26%)
Apr 09, 2021 90.94 94.01 90.26 93.88 228,985 +2.67(+2.93%)
Apr 08, 2021 92.52 92.68 90.22 91.21 375,214 -0.96(-1.04%)
Apr 07, 2021 93.44 94.22 91.29 92.16 279,119 -0.88(-0.94%)
Apr 06, 2021 93.29 94.74 92.53 93.04 389,457 +0.15(+0.16%)
Apr 05, 2021 93.20 94.29 91.95 92.89 333,303 -0.18(-0.19%)
Apr 01, 2021 91.70 93.26 90.89 93.07 445,811 +2.35(+2.59%)
Mar 31, 2021 91.34 92.28 90.41 90.72 435,224 -0.16(-0.17%)
Mar 30, 2021 88.07 91.49 87.29 90.88 521,538 +2.19(+2.47%)
Mar 29, 2021 90.67 92.28 87.97 88.69 405,101 -2.74(-3.00%)
Mar 26, 2021 88.80 91.53 87.72 91.43 265,967 +3.61(+4.11%)
Mar 25, 2021 84.08 88.19 82.95 87.82 365,711 +2.65(+3.11%)
Mar 24, 2021 85.58 88.12 85.12 85.17 316,437 +0.52(+0.62%)
Mar 23, 2021 87.42 87.96 84.30 84.65 371,850 -2.86(-3.27%)
Mar 22, 2021 87.43 88.21 85.66 87.51 201,930 +0.80(+0.92%)
Mar 19, 2021 85.99 88.28 84.59 86.71 879,870 +1.16(+1.36%)
Mar 18, 2021 91.68 91.68 85.26 85.55 474,688 -7.19(-7.75%)
Mar 17, 2021 88.19 92.79 86.99 92.74 398,956 +3.85(+4.33%)
Mar 16, 2021 89.38 91.22 88.77 88.89 354,181 -0.35(-0.39%)
Mar 15, 2021 87.70 89.24 86.96 89.23 442,742 +1.13(+1.29%)
Mar 12, 2021 87.14 88.53 85.57 88.10 414,503 -1.22(-1.37%)
Mar 11, 2021 89.80 91.01 87.84 89.32 369,312 +0.21(+0.23%)
Mar 10, 2021 87.40 90.14 86.65 89.11 480,362 +2.61(+3.01%)
Mar 09, 2021 88.26 88.83 85.97 86.51 338,668 -0.49(-0.57%)
Mar 08, 2021 86.29 89.17 86.06 87.00 433,505 +1.11(+1.29%)
Mar 05, 2021 82.58 86.06 79.78 85.90 443,684 +4.58(+5.63%)
Mar 04, 2021 82.05 84.65 78.76 81.32 547,731 -0.74(-0.90%)
Mar 03, 2021 84.40 84.40 81.11 82.06 414,650 -1.95(-2.33%)
Mar 02, 2021 83.62 84.27 81.68 84.01 516,848 +0.44(+0.53%)
Mar 01, 2021 84.18 85.84 83.22 83.57 487,311 +0.36(+0.43%)
Feb 26, 2021 82.17 84.45 81.29 83.21 437,807 +2.13(+2.63%)
Feb 25, 2021 84.65 84.71 80.69 81.08 550,953 -4.42(-5.17%)
Feb 24, 2021 81.07 85.80 79.08 85.50 587,261 +4.26(+5.25%)
Feb 23, 2021 80.04 81.47 78.36 81.24 844,860 +0.23(+0.28%)
Feb 22, 2021 83.52 83.66 80.50 81.01 771,149 -2.46(-2.94%)
Feb 19, 2021 82.30 83.91 81.72 83.47 374,887 +1.73(+2.11%)
Feb 18, 2021 83.31 83.89 81.66 81.74 381,062 -1.10(-1.32%)
Feb 17, 2021 82.42 83.73 80.75 82.84 1,112,378 -0.56(-0.67%)
Feb 16, 2021 85.71 85.71 82.83 83.40 886,673 -2.61(-3.03%)
Feb 12, 2021 86.21 87.66 85.56 86.00 340,235 -1.31(-1.50%)
Feb 11, 2021 88.06 90.26 87.31 87.32 1,011,967 -0.36(-0.41%)
Feb 10, 2021 86.87 88.55 84.35 87.67 474,421 +0.77(+0.89%)
Feb 09, 2021 89.07 90.07 86.69 86.90 337,022 -2.11(-2.37%)
Feb 08, 2021 86.54 89.32 86.16 89.01 427,630 +3.15(+3.67%)
Feb 05, 2021 85.15 86.56 83.73 85.87 483,300 +1.36(+1.61%)
Feb 04, 2021 84.38 85.86 82.91 84.50 347,189 +0.32(+0.38%)
Feb 03, 2021 83.38 84.60 82.28 84.19 503,500 +1.12(+1.34%)
Feb 02, 2021 82.16 83.34 79.57 83.07 681,113 +1.45(+1.78%)
Feb 01, 2021 80.01 81.98 77.97 81.62 594,433 +2.41(+3.04%)
Jan 29, 2021 82.32 82.89 78.99 79.21 815,025 -5.68(-6.70%)
Jan 28, 2021 90.30 91.89 84.59 84.90 1,599,220 -7.19(-7.81%)
Jan 27, 2021 90.93 94.16 90.00 92.09 753,662 -0.68(-0.73%)
Jan 26, 2021 95.60 96.66 90.15 92.77 707,103 -2.05(-2.16%)
Jan 25, 2021 94.74 96.22 92.17 94.83 573,130 +0.78(+0.83%)
Jan 22, 2021 89.83 94.27 88.33 94.05 897,095 +3.39(+3.73%)
Jan 21, 2021 89.92 93.16 89.82 90.66 560,906 +0.75(+0.83%)
Jan 20, 2021 84.69 90.98 84.14 89.91 794,324 +5.83(+6.94%)
Jan 19, 2021 82.09 84.18 81.73 84.08 466,479 +3.12(+3.85%)
Jan 15, 2021 80.28 81.70 79.45 80.96 418,252 +0.02(+0.02%)
Jan 14, 2021 80.86 82.23 80.05 80.94 321,604 +0.20(+0.24%)
Jan 13, 2021 82.76 85.42 80.54 80.74 377,674 -1.19(-1.46%)
Jan 12, 2021 81.12 82.29 80.24 81.94 590,299 +1.17(+1.45%)
Jan 11, 2021 78.36 81.36 77.50 80.76 566,778 +1.65(+2.08%)
Jan 08, 2021 83.89 83.96 78.83 79.11 400,521 -4.23(-5.08%)
Jan 07, 2021 80.18 83.72 79.92 83.35 575,868 +3.53(+4.43%)
Jan 06, 2021 78.12 80.21 76.98 79.82 908,987 +0.58(+0.73%)
Jan 05, 2021 80.44 80.78 78.46 79.23 729,912 -1.80(-2.22%)
Jan 04, 2021 82.39 82.83 79.25 81.03 448,825 -0.71(-0.87%)
Dec 31, 2020 81.74 81.74 81.74 194,738 -2.73(-3.24%)
Dec 30, 2020 85.17 85.86 84.20 84.47 194,738 -0.16(-0.19%)
Dec 29, 2020 85.17 85.49 83.25 84.63 231,870 +0.04(+0.05%)
Dec 28, 2020 87.84 87.89 84.51 84.59 294,652 -2.72(-3.12%)
Dec 24, 2020 85.14 87.44 83.99 87.32 155,223 +2.55(+3.00%)
Dec 23, 2020 86.17 86.32 83.58 84.77 350,684 -0.95(-1.11%)
Dec 22, 2020 84.74 85.77 83.66 85.72 366,475 +0.58(+0.68%)
Dec 21, 2020 84.63 86.04 83.41 85.14 592,285 -1.32(-1.53%)
Dec 18, 2020 87.59 88.40 85.27 86.46 1,219,802 -0.65(-0.75%)
Dec 17, 2020 84.50 89.13 84.41 87.11 1,042,264 +3.30(+3.93%)
Dec 16, 2020 84.88 84.88 83.08 83.81 710,408 -0.23(-0.27%)
Dec 15, 2020 84.87 85.66 83.65 84.04 502,122 +0.15(+0.18%)
Dec 14, 2020 86.14 87.07 83.86 83.89 347,579 -1.28(-1.51%)
Dec 11, 2020 84.60 85.75 84.11 85.17 203,553 +0.11(+0.13%)
Dec 10, 2020 84.34 85.92 83.97 85.07 287,352 -0.09(-0.10%)
Dec 09, 2020 87.98 88.20 84.34 85.16 318,347 -1.97(-2.27%)
Dec 08, 2020 88.84 89.18 85.36 87.13 550,455 -2.76(-3.07%)
Dec 07, 2020 87.26 90.24 85.80 89.89 340,817 +2.96(+3.41%)
Dec 04, 2020 88.76 88.83 85.10 86.93 432,437 -1.91(-2.16%)
Dec 03, 2020 84.64 89.51 84.64 88.85 441,538 +4.69(+5.57%)
Dec 02, 2020 87.44 87.44 83.93 84.16 606,770 -3.51(-4.01%)
Dec 01, 2020 90.31 90.31 86.56 87.67 780,960 -1.30(-1.46%)
Nov 30, 2020 90.30 90.35 86.00 88.97 454,526 -2.12(-2.33%)
Nov 27, 2020 90.38 91.28 88.26 91.10 181,769 +0.49(+0.54%)
Nov 25, 2020 89.36 91.41 88.35 90.60 362,830 +1.48(+1.66%)
Nov 24, 2020 92.02 92.06 88.79 89.12 359,159 -2.06(-2.26%)
Nov 23, 2020 89.24 91.85 89.24 91.19 261,032 +2.53(+2.85%)
Nov 20, 2020 90.80 91.93 88.59 88.66 380,966 -2.56(-2.80%)
Nov 19, 2020 90.53 91.97 89.79 91.22 491,596 +1.34(+1.49%)
Nov 18, 2020 88.95 91.59 88.47 89.87 468,495 +0.70(+0.79%)
Nov 17, 2020 88.80 90.80 87.54 89.17 456,505 +0.25(+0.28%)
Nov 16, 2020 89.74 89.81 86.85 88.93 467,753 +0.14(+0.16%)
Nov 13, 2020 88.24 90.65 87.48 88.79 333,143 +1.67(+1.91%)
Nov 12, 2020 89.54 90.77 85.97 87.12 468,380 -2.43(-2.71%)
Nov 11, 2020 89.56 90.12 87.10 89.55 456,229 +0.62(+0.70%)
Nov 10, 2020 83.84 90.58 82.72 88.93 677,276 +6.49(+7.88%)
Nov 09, 2020 94.32 94.55 82.28 82.43 867,556 -8.92(-9.77%)
Nov 06, 2020 95.25 95.25 90.31 91.35 383,803 -3.95(-4.14%)
Nov 05, 2020 96.46 97.45 94.40 95.30 247,524 -0.25(-0.26%)
Nov 04, 2020 89.56 96.46 88.72 95.55 607,657 +7.51(+8.53%)
Nov 03, 2020 87.75 89.21 86.73 88.04 396,746 +1.18(+1.36%)
Nov 02, 2020 87.85 89.78 85.58 86.85 569,969 +0.90(+1.04%)
Oct 30, 2020 87.58 89.36 84.42 85.95 422,609 -1.89(-2.15%)
Oct 29, 2020 90.84 91.66 86.89 87.84 307,853 -3.01(-3.31%)
Oct 28, 2020 88.55 92.95 87.49 90.85 438,770 -0.11(-0.12%)
Oct 27, 2020 93.22 93.57 90.38 90.96 438,364 -2.33(-2.50%)
Oct 26, 2020 96.91 97.37 92.05 93.29 655,000 -5.67(-5.73%)
Oct 23, 2020 96.24 99.19 93.96 98.95 616,233 +3.87(+4.07%)
Oct 22, 2020 103.05 103.05 94.38 95.08 1,002,938 -6.86(-6.73%)
Oct 21, 2020 107.81 108.08 100.09 101.94 683,775 -4.95(-4.64%)
Oct 20, 2020 108.97 110.03 106.69 106.90 363,299 -1.70(-1.56%)
Oct 19, 2020 110.65 111.58 108.01 108.60 224,840 -1.55(-1.41%)
Oct 16, 2020 113.99 115.06 110.03 110.14 272,249 -3.34(-2.94%)
Oct 15, 2020 109.70 114.25 109.22 113.48 212,664 +1.92(+1.73%)
Oct 14, 2020 112.52 113.05 109.95 111.56 206,131 -0.21(-0.19%)
Oct 13, 2020 111.47 112.63 105.66 111.76 396,278 -1.73(-1.52%)
Oct 12, 2020 112.02 113.99 110.76 113.49 232,492 +2.24(+2.01%)
Oct 09, 2020 112.12 112.90 109.92 111.25 358,777 +1.07(+0.97%)
Oct 08, 2020 107.25 111.67 107.23 110.19 361,543 +2.38(+2.21%)
Oct 07, 2020 111.02 111.83 105.80 107.81 431,242 -0.63(-0.58%)
Oct 06, 2020 112.75 113.65 107.58 108.44 409,593 -3.17(-2.84%)
Oct 05, 2020 114.56 115.53 109.59 111.61 437,522 -1.91(-1.68%)
Oct 02, 2020 109.29 114.79 109.01 113.51 313,385 +1.60(+1.43%)
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.