Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2024 167.06 168.34 165.61 165.74 270,295 -3.61(-2.13%)
Apr 29, 2024 170.92 172.79 167.24 169.35 331,050 -0.13(-0.08%)
Apr 26, 2024 167.71 174.25 167.66 169.48 593,929 +4.41(+2.67%)
Apr 25, 2024 165.31 166.91 158.64 165.07 951,306 +10.38(+6.71%)
Apr 24, 2024 157.08 160.12 153.47 154.69 452,788 -3.50(-2.21%)
Apr 23, 2024 153.03 158.82 153.03 158.19 267,099 +6.12(+4.02%)
Apr 22, 2024 151.70 153.72 150.27 152.07 215,113 +1.64(+1.09%)
Apr 19, 2024 150.22 152.71 149.81 150.43 285,325 +0.34(+0.23%)
Apr 18, 2024 154.50 154.50 149.63 150.09 361,995 -0.05(-0.03%)
Apr 17, 2024 153.50 155.87 149.40 150.14 337,310 -1.95(-1.28%)
Apr 16, 2024 153.49 153.99 150.04 152.09 243,897 -3.07(-1.98%)
Apr 15, 2024 160.00 160.53 154.74 155.16 260,699 -3.97(-2.49%)
Apr 12, 2024 157.42 159.42 157.00 159.13 246,717 +0.63(+0.40%)
Apr 11, 2024 157.00 158.51 156.04 158.50 352,337 +2.33(+1.49%)
Apr 10, 2024 158.41 159.19 154.81 156.17 484,126 -8.42(-5.12%)
Apr 09, 2024 164.44 165.72 161.76 164.59 528,128 +1.62(+0.99%)
Apr 08, 2024 164.68 164.68 162.16 162.97 463,037 -0.62(-0.38%)
Apr 05, 2024 162.01 164.88 161.87 163.59 256,106 +1.57(+0.97%)
Apr 04, 2024 167.38 167.91 161.74 162.02 222,515 -2.39(-1.45%)
Apr 03, 2024 160.99 165.44 160.37 164.41 206,696 +1.35(+0.83%)
Apr 02, 2024 166.89 166.89 162.37 163.06 405,273 -8.99(-5.23%)
Apr 01, 2024 175.46 176.76 171.16 172.05 247,405 -3.41(-1.94%)
Mar 28, 2024 172.70 177.88 172.70 175.46 362,307 +2.83(+1.64%)
Mar 27, 2024 168.23 172.88 167.69 172.63 319,576 +5.77(+3.46%)
Mar 26, 2024 167.48 168.67 166.03 166.86 259,920 -0.39(-0.23%)
Mar 25, 2024 165.16 168.97 165.16 167.25 233,501 +1.30(+0.78%)
Mar 22, 2024 167.17 167.19 165.11 165.95 192,212 -0.37(-0.22%)
Mar 21, 2024 166.14 169.60 166.00 166.32 431,659 +2.39(+1.46%)
Mar 20, 2024 157.28 164.29 156.49 163.93 425,778 +6.41(+4.07%)
Mar 19, 2024 155.02 158.18 154.44 157.52 515,602 +2.09(+1.34%)
Mar 18, 2024 158.49 159.06 153.56 155.43 435,621 -1.88(-1.20%)
Mar 15, 2024 153.30 158.67 153.30 157.31 3,558,025 +2.84(+1.84%)
Mar 14, 2024 158.28 159.60 152.71 154.47 605,436 -6.03(-3.76%)
Mar 13, 2024 159.81 162.89 159.68 160.50 396,207 +1.32(+0.83%)
Mar 12, 2024 156.78 159.98 154.42 159.18 405,427 +2.12(+1.35%)
Mar 11, 2024 158.68 159.58 155.30 157.06 363,892 -2.04(-1.28%)
Mar 08, 2024 160.15 161.54 157.30 159.10 361,482 +0.46(+0.29%)
Mar 07, 2024 157.42 161.93 157.42 158.64 363,505 +2.68(+1.72%)
Mar 06, 2024 155.16 156.07 152.69 155.96 372,588 +2.23(+1.45%)
Mar 05, 2024 155.94 158.02 152.97 153.73 395,441 -2.54(-1.62%)
Mar 04, 2024 159.28 160.66 155.86 156.27 327,358 -2.60(-1.64%)
Mar 01, 2024 156.83 159.04 154.82 158.87 408,159 +1.94(+1.24%)
Feb 29, 2024 156.67 157.95 155.70 156.93 438,498 +2.31(+1.49%)
Feb 28, 2024 154.39 155.59 153.90 154.62 305,038 -0.86(-0.55%)
Feb 27, 2024 157.28 157.96 153.91 155.47 335,690 -0.36(-0.23%)
Feb 26, 2024 157.69 157.77 155.69 155.83 311,634 -0.36(-0.23%)
Feb 23, 2024 155.99 158.14 152.81 156.19 531,944 +3.72(+2.44%)
Feb 22, 2024 152.06 153.48 151.03 152.47 297,510 +0.39(+0.26%)
Feb 21, 2024 151.44 153.75 150.76 152.08 372,129 +2.15(+1.43%)
Feb 20, 2024 147.49 150.36 147.08 149.93 371,932 +0.18(+0.12%)
Feb 16, 2024 152.31 152.93 149.65 149.75 372,071 -6.05(-3.88%)
Feb 15, 2024 155.78 156.90 154.12 155.80 240,717 +1.39(+0.90%)
Feb 14, 2024 153.58 155.31 151.12 154.41 309,241 +3.29(+2.18%)
Feb 13, 2024 151.88 154.80 149.92 151.11 495,855 -9.01(-5.63%)
Feb 12, 2024 154.93 160.82 154.79 160.12 422,997 +6.42(+4.18%)
Feb 09, 2024 153.51 155.19 152.22 153.70 320,439 -0.13(-0.08%)
Feb 08, 2024 153.20 154.14 151.42 153.83 443,124 +1.11(+0.73%)
Feb 07, 2024 153.23 155.19 151.58 152.72 371,525 +0.80(+0.52%)
Feb 06, 2024 151.02 152.42 148.85 151.92 532,998 +0.94(+0.62%)
Feb 05, 2024 147.53 153.48 147.41 150.98 861,326 +1.06(+0.71%)
Feb 02, 2024 149.38 152.49 147.65 149.92 735,283 -2.93(-1.91%)
Feb 01, 2024 164.60 165.06 150.31 152.85 1,144,928 -11.99(-7.28%)
Jan 31, 2024 167.35 169.71 164.41 164.84 297,110 -2.73(-1.63%)
Jan 30, 2024 166.67 169.54 166.21 167.57 210,243 +0.97(+0.59%)
Jan 29, 2024 165.97 167.29 164.64 166.59 301,794 +1.93(+1.17%)
Jan 26, 2024 165.51 167.56 163.97 164.66 261,233 -0.68(-0.41%)
Jan 25, 2024 165.62 165.71 163.50 165.34 464,555 +3.07(+1.90%)
Jan 24, 2024 168.24 168.27 161.41 162.26 439,453 -3.82(-2.30%)
Jan 23, 2024 172.97 174.19 165.12 166.08 498,684 -9.59(-5.46%)
Jan 22, 2024 173.09 178.85 172.83 175.68 481,039 +2.48(+1.43%)
Jan 19, 2024 171.65 173.68 169.46 173.20 165,379 +2.01(+1.17%)
Jan 18, 2024 171.40 171.78 168.73 171.19 196,444 +3.47(+2.07%)
Jan 17, 2024 167.13 168.56 166.22 167.72 171,924 -1.71(-1.01%)
Jan 16, 2024 169.42 170.46 168.44 169.43 246,523 -1.70(-0.99%)
Jan 12, 2024 175.61 175.61 169.73 171.13 130,754 -2.81(-1.61%)
Jan 11, 2024 171.03 174.25 169.98 173.94 321,717 +1.04(+0.60%)
Jan 10, 2024 170.04 173.59 170.02 172.90 212,645 +3.92(+2.32%)
Jan 09, 2024 166.69 169.04 166.34 168.98 212,261 -0.32(-0.19%)
Jan 08, 2024 168.17 170.89 168.04 169.30 215,734 +2.17(+1.30%)
Jan 05, 2024 164.83 169.21 163.34 167.13 232,149 +1.59(+0.96%)
Jan 04, 2024 166.71 167.85 165.36 165.54 221,207 -0.52(-0.31%)
Jan 03, 2024 167.22 168.58 164.30 166.05 282,224 -3.91(-2.30%)
Jan 02, 2024 170.47 171.45 168.21 169.97 321,742 -3.42(-1.97%)
Dec 29, 2023 173.69 175.07 172.78 173.39 150,328 -1.14(-0.66%)
Dec 28, 2023 174.31 175.77 173.80 174.53 169,493 -1.22(-0.69%)
Dec 27, 2023 175.35 176.95 174.28 175.75 182,268 +1.01(+0.58%)
Dec 26, 2023 173.52 175.46 173.01 174.74 169,528 +2.03(+1.18%)
Dec 22, 2023 174.09 175.06 171.80 172.71 295,636 -0.88(-0.50%)
Dec 21, 2023 175.05 175.05 171.52 173.59 232,402 +3.12(+1.83%)
Dec 20, 2023 174.06 175.87 170.43 170.47 402,321 -3.45(-1.99%)
Dec 19, 2023 173.41 176.05 172.15 173.93 373,343 +3.59(+2.11%)
Dec 18, 2023 170.42 171.41 167.93 170.33 386,265 -1.89(-1.10%)
Dec 15, 2023 175.65 176.38 171.70 172.22 1,957,028 -5.59(-3.15%)
Dec 14, 2023 165.52 177.99 165.39 177.82 944,125 +16.57(+10.28%)
Dec 13, 2023 155.39 162.11 152.03 161.25 514,959 +7.59(+4.94%)
Dec 12, 2023 155.16 155.16 153.59 153.66 205,913 -0.94(-0.61%)
Dec 11, 2023 154.89 156.46 153.83 154.60 237,875 -1.97(-1.26%)
Dec 08, 2023 152.28 157.32 152.11 156.57 600,298 +4.01(+2.63%)
Dec 07, 2023 150.37 152.64 149.27 152.55 277,682 +2.99(+2.00%)
Dec 06, 2023 147.11 151.14 147.11 149.56 403,054 +4.41(+3.04%)
Dec 05, 2023 146.47 147.78 145.12 145.15 330,939 -1.92(-1.30%)
Dec 04, 2023 145.37 147.96 145.18 147.07 363,479 +1.04(+0.71%)
Dec 01, 2023 140.17 146.13 140.17 146.02 403,796 +5.61(+4.00%)
Nov 30, 2023 139.29 140.60 136.83 140.41 292,719 +0.49(+0.35%)
Nov 29, 2023 140.42 141.87 139.72 139.92 324,682 +1.62(+1.17%)
Nov 28, 2023 139.41 140.12 137.88 138.30 273,512 -1.31(-0.94%)
Nov 27, 2023 139.57 140.50 139.05 139.61 231,682 -1.13(-0.80%)
Nov 24, 2023 140.36 141.29 140.11 140.75 64,535 -0.39(-0.27%)
Nov 22, 2023 141.31 142.89 140.46 141.13 205,658 +1.13(+0.81%)
Nov 21, 2023 141.22 141.62 139.88 140.00 184,882 -1.89(-1.33%)
Nov 20, 2023 141.41 142.00 139.81 141.89 226,831 +0.29(+0.20%)
Nov 17, 2023 141.77 143.60 141.00 141.60 367,994 +0.65(+0.46%)
Nov 16, 2023 141.09 142.40 139.24 140.96 274,415 +0.19(+0.13%)
Nov 15, 2023 143.03 145.36 140.74 140.77 299,039 -3.25(-2.26%)
Nov 14, 2023 139.25 145.37 138.98 144.02 631,343 +10.48(+7.85%)
Nov 13, 2023 132.39 134.03 131.17 133.53 298,082 -0.16(-0.12%)
Nov 10, 2023 129.97 133.97 129.51 133.69 471,182 +4.45(+3.44%)
Nov 09, 2023 132.70 133.48 128.60 129.24 435,061 -3.21(-2.42%)
Nov 08, 2023 132.36 133.55 131.56 132.45 340,248 +0.37(+0.28%)
Nov 07, 2023 130.28 133.34 129.73 132.08 327,793 +1.74(+1.33%)
Nov 06, 2023 130.61 131.59 128.94 130.34 377,469 -2.24(-1.69%)
Nov 03, 2023 129.67 133.93 129.67 132.58 398,322 +6.24(+4.94%)
Nov 02, 2023 125.70 129.44 125.66 126.34 614,432 +5.06(+4.17%)
Nov 01, 2023 109.06 121.69 108.54 121.28 790,477 +7.98(+7.04%)
Oct 31, 2023 111.85 114.03 111.85 113.30 487,801 +2.02(+1.81%)
Oct 30, 2023 112.09 112.69 109.84 111.28 379,562 +0.45(+0.40%)
Oct 27, 2023 110.73 112.25 110.08 110.84 281,439 +0.07(+0.06%)
Oct 26, 2023 110.81 112.53 109.64 110.77 326,606 +1.61(+1.47%)
Oct 25, 2023 109.86 110.33 108.65 109.16 233,370 -1.57(-1.42%)
Oct 24, 2023 111.53 112.51 110.00 110.73 356,833 -0.62(-0.55%)
Oct 23, 2023 109.95 112.09 109.91 111.34 344,557 +1.18(+1.07%)
Oct 20, 2023 110.16 111.17 109.05 110.16 419,397 +0.31(+0.28%)
Oct 19, 2023 112.44 112.73 109.24 109.85 467,800 -2.03(-1.81%)
Oct 18, 2023 112.40 113.11 110.84 111.88 241,693 -2.14(-1.87%)
Oct 17, 2023 112.42 115.91 112.42 114.02 265,356 +0.40(+0.35%)
Oct 16, 2023 113.72 114.50 112.48 113.62 238,660 +1.28(+1.14%)
Oct 13, 2023 113.52 114.51 112.01 112.34 262,003 -0.61(-0.54%)
Oct 12, 2023 117.95 117.95 111.28 112.94 278,550 -5.58(-4.70%)
Oct 11, 2023 118.69 119.97 116.90 118.52 286,080 +0.58(+0.49%)
Oct 10, 2023 116.35 119.95 116.35 117.94 357,750 +1.73(+1.49%)
Oct 09, 2023 114.07 116.48 113.31 116.21 324,387 +1.26(+1.10%)
Oct 06, 2023 114.58 116.73 113.32 114.95 351,589 -1.16(-1.00%)
Oct 05, 2023 116.19 117.26 115.01 116.11 268,505 -0.73(-0.63%)
Oct 04, 2023 115.66 117.46 115.02 116.85 236,374 +1.82(+1.58%)
Oct 03, 2023 118.74 118.86 114.27 115.03 358,546 -4.84(-4.04%)
Oct 02, 2023 120.72 122.35 119.05 119.87 440,592 -1.75(-1.44%)
Sep 29, 2023 124.68 124.90 120.59 121.62 305,463 -1.45(-1.18%)
Sep 28, 2023 120.73 123.58 120.73 123.07 285,050 +2.34(+1.93%)
Sep 27, 2023 122.08 122.42 120.19 120.73 245,565 +0.14(+0.12%)
Sep 26, 2023 121.62 122.54 120.30 120.59 253,902 -1.86(-1.52%)
Sep 25, 2023 121.17 123.29 122.06 122.45 210,654 +0.51(+0.42%)
Sep 22, 2023 123.22 123.22 121.35 121.95 326,509 -0.31(-0.25%)
Sep 21, 2023 123.53 123.72 121.58 122.25 398,749 -3.58(-2.84%)
Sep 20, 2023 129.05 130.52 125.65 125.83 209,306 -2.45(-1.91%)
Sep 19, 2023 128.19 129.47 127.03 128.28 224,880 -0.29(-0.22%)
Sep 18, 2023 128.11 129.53 127.16 128.56 215,933 +0.46(+0.36%)
Sep 15, 2023 130.36 130.36 125.00 128.11 1,058,019 -4.00(-3.03%)
Sep 14, 2023 130.53 132.31 129.59 132.11 319,563 +3.02(+2.34%)
Sep 13, 2023 131.96 132.82 128.24 129.09 352,148 -2.61(-1.98%)
Sep 12, 2023 132.67 134.97 131.00 131.70 313,000 -1.18(-0.89%)
Sep 11, 2023 133.48 135.92 132.54 132.88 212,085 +0.58(+0.44%)
Sep 08, 2023 133.83 134.71 132.22 132.29 308,525 -1.66(-1.24%)
Sep 07, 2023 131.69 134.59 131.69 133.95 468,781 +1.57(+1.18%)
Sep 06, 2023 132.50 133.92 131.25 132.38 410,966 +0.84(+0.64%)
Sep 05, 2023 138.55 139.03 131.43 131.54 381,755 -8.43(-6.02%)
Sep 01, 2023 138.73 140.62 137.77 139.97 203,960 +2.09(+1.52%)
Aug 31, 2023 136.34 138.48 136.34 137.88 245,929 +0.46(+0.33%)
Aug 30, 2023 134.14 138.52 134.09 137.42 201,921 +2.54(+1.88%)
Aug 29, 2023 131.82 135.04 130.94 134.88 281,447 +2.37(+1.79%)
Aug 28, 2023 133.12 133.38 131.12 132.51 198,594 +0.54(+0.41%)
Aug 25, 2023 134.88 134.88 129.02 131.98 218,169 -2.22(-1.66%)
Aug 24, 2023 136.27 137.34 134.01 134.20 161,758 -2.49(-1.82%)
Aug 23, 2023 134.68 137.72 134.01 136.69 231,852 +2.50(+1.86%)
Aug 22, 2023 133.22 134.86 132.55 134.19 257,299 +1.67(+1.26%)
Aug 21, 2023 133.71 133.87 129.91 132.52 300,719 -1.17(-0.88%)
Aug 18, 2023 132.38 135.15 131.88 133.69 425,474 +0.04(+0.03%)
Aug 17, 2023 142.37 143.14 133.12 133.65 352,599 -7.61(-5.38%)
Aug 16, 2023 144.47 146.04 141.12 141.26 243,132 -4.01(-2.76%)
Aug 15, 2023 144.89 146.97 143.05 145.26 145,039 +1.12(+0.78%)
Aug 14, 2023 142.15 144.72 141.64 144.14 178,985 +0.95(+0.66%)
Aug 11, 2023 143.86 145.83 142.92 143.19 343,391 -1.20(-0.83%)
Aug 10, 2023 147.54 148.81 142.64 144.39 250,166 -1.81(-1.24%)
Aug 09, 2023 147.12 147.49 145.30 146.21 161,407 -1.79(-1.21%)
Aug 08, 2023 146.15 148.02 144.66 147.99 223,526 +0.02(+0.01%)
Aug 07, 2023 146.06 148.75 146.06 147.97 187,664 +1.50(+1.02%)
Aug 04, 2023 144.65 147.06 142.93 146.47 229,560 +3.10(+2.17%)
Aug 03, 2023 146.24 146.53 142.18 143.37 350,073 -3.40(-2.32%)
Aug 02, 2023 146.24 147.28 144.04 146.77 284,693 -1.23(-0.83%)
Aug 01, 2023 148.66 149.96 146.86 148.00 318,803 +0.30(+0.20%)
Jul 31, 2023 149.88 150.85 146.56 147.70 489,878 -1.53(-1.02%)
Jul 28, 2023 146.11 151.27 140.54 149.23 986,482 +11.99(+8.74%)
Jul 27, 2023 140.47 142.44 136.84 137.24 427,517 -2.26(-1.62%)
Jul 26, 2023 141.43 142.85 137.60 139.50 377,350 -2.68(-1.88%)
Jul 25, 2023 139.80 143.87 139.80 142.18 336,206 +1.96(+1.40%)
Jul 24, 2023 139.24 141.43 138.41 140.22 213,936 +0.88(+0.63%)
Jul 21, 2023 138.06 139.91 138.00 139.33 338,831 +2.39(+1.75%)
Jul 20, 2023 146.55 146.55 135.25 136.94 597,631 -8.12(-5.60%)
Jul 19, 2023 144.74 145.50 142.49 145.07 356,774 +0.03(+0.02%)
Jul 18, 2023 145.69 147.50 144.24 145.04 227,968 +0.35(+0.24%)
Jul 17, 2023 144.17 145.41 142.94 144.69 274,785 +0.06(+0.04%)
Jul 14, 2023 143.84 144.84 142.04 144.63 324,612 +1.48(+1.03%)
Jul 13, 2023 141.80 144.33 141.36 143.15 314,437 +1.98(+1.40%)
Jul 12, 2023 139.02 141.67 138.23 141.17 221,083 +4.40(+3.22%)
Jul 11, 2023 136.01 137.23 134.86 136.77 254,167 +0.69(+0.51%)
Jul 10, 2023 131.31 136.13 131.31 136.07 325,650 +4.43(+3.37%)
Jul 07, 2023 130.50 133.29 129.76 131.64 371,589 +1.78(+1.37%)
Jul 06, 2023 134.07 134.07 128.01 129.86 485,864 -6.22(-4.57%)
Jul 05, 2023 139.93 139.93 135.82 136.08 365,690 -3.84(-2.74%)
Jul 03, 2023 141.50 142.02 138.46 139.92 126,757 -1.16(-0.82%)
Jun 30, 2023 140.75 141.50 139.10 141.08 282,541 +1.86(+1.34%)
Jun 29, 2023 138.20 139.35 136.59 139.22 294,018 +1.09(+0.79%)
Jun 28, 2023 138.01 139.99 137.26 138.12 386,840 -0.29(-0.21%)
Jun 27, 2023 133.83 139.37 133.83 138.41 324,905 +4.40(+3.29%)
Jun 26, 2023 136.47 138.41 133.97 134.01 334,036 -1.90(-1.40%)
Jun 23, 2023 133.65 136.84 133.65 135.91 746,464 +2.01(+1.50%)
Jun 22, 2023 133.50 134.35 131.62 133.90 491,120 -0.13(-0.10%)
Jun 21, 2023 130.86 134.53 130.85 134.03 456,233 +2.25(+1.71%)
Jun 20, 2023 129.76 132.61 129.57 131.78 470,442 +2.54(+1.96%)
Jun 16, 2023 131.26 131.32 128.10 129.24 728,930 -0.49(-0.37%)
Jun 15, 2023 129.32 129.86 127.44 129.72 293,063 +1.86(+1.46%)
Jun 14, 2023 130.37 131.63 127.44 127.86 354,039 -2.92(-2.24%)
Jun 13, 2023 130.39 131.91 130.10 130.79 271,790 +0.90(+0.69%)
Jun 12, 2023 128.45 131.04 126.95 129.89 253,349 +1.56(+1.22%)
Jun 09, 2023 127.35 129.30 126.09 128.32 266,455 +1.23(+0.97%)
Jun 08, 2023 128.44 130.13 126.97 127.09 274,040 -1.90(-1.47%)
Jun 07, 2023 127.59 130.63 127.36 129.00 505,807 +1.63(+1.28%)
Jun 06, 2023 120.45 127.41 120.45 127.36 366,014 +6.80(+5.64%)
Jun 05, 2023 120.34 121.84 118.80 120.56 357,239 -1.31(-1.07%)
Jun 02, 2023 117.99 122.67 117.83 121.87 394,768 +4.97(+4.25%)
Jun 01, 2023 115.72 117.32 114.86 116.90 324,491 +2.77(+2.43%)
May 31, 2023 116.78 117.13 113.14 114.13 398,850 -3.01(-2.57%)
May 30, 2023 116.18 117.68 115.49 117.14 231,644 +1.31(+1.13%)
May 26, 2023 117.42 117.42 115.00 115.83 365,464 -2.09(-1.77%)
May 25, 2023 117.23 118.93 116.76 117.92 395,304 +1.77(+1.52%)
May 24, 2023 114.10 116.40 113.87 116.15 477,634 +2.31(+2.03%)
May 23, 2023 118.24 118.24 112.52 113.84 759,739 -5.37(-4.51%)
May 22, 2023 120.14 121.62 119.17 119.22 505,553 -0.90(-0.75%)
May 19, 2023 123.22 123.22 119.06 120.12 336,865 -2.45(-2.00%)
May 18, 2023 120.64 122.93 120.07 122.57 422,535 +1.85(+1.53%)
May 17, 2023 121.83 122.00 118.74 120.72 580,066 -0.66(-0.55%)
May 16, 2023 121.69 122.61 119.86 121.39 545,653 -1.84(-1.49%)
May 15, 2023 125.27 125.27 122.90 123.23 415,276 -1.80(-1.44%)
May 12, 2023 125.53 126.88 123.93 125.03 207,425 -0.47(-0.38%)
May 11, 2023 124.76 125.98 124.17 125.50 255,756 +0.99(+0.80%)
May 10, 2023 126.66 126.66 123.12 124.51 323,815 -0.59(-0.47%)
May 09, 2023 125.66 126.67 125.02 125.11 401,988 -0.55(-0.44%)
May 08, 2023 124.38 126.26 123.24 125.66 287,026 +0.83(+0.67%)
May 05, 2023 124.36 125.00 122.53 124.83 276,311 +1.97(+1.60%)
May 04, 2023 124.03 125.08 122.01 122.86 369,727 -1.99(-1.59%)
May 03, 2023 125.56 127.81 124.65 124.85 387,213 -0.23(-0.18%)
May 02, 2023 124.72 125.41 121.57 125.08 418,516 +0.53(+0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.