Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M/I Homes (NY: MHO )

123.41 -0.08 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2021 50.01 50.02 48.55 49.37 340,700 -1.04(-2.06%)
Jan 28, 2021 49.81 50.86 48.93 50.41 392,590 +0.36(+0.72%)
Jan 27, 2021 50.50 52.30 49.49 50.05 256,400 -2.17(-4.16%)
Jan 26, 2021 54.70 55.50 51.64 52.22 136,155 -2.14(-3.94%)
Jan 25, 2021 54.29 55.18 52.76 54.36 271,326 +0.95(+1.78%)
Jan 22, 2021 52.48 53.63 51.56 53.41 279,100 +0.49(+0.93%)
Jan 21, 2021 52.21 53.51 51.77 52.92 409,317 +0.71(+1.36%)
Jan 20, 2021 46.29 52.51 46.29 52.21 845,625 +6.01(+13.01%)
Jan 19, 2021 45.46 46.51 45.07 46.20 167,813 +1.34(+2.99%)
Jan 15, 2021 44.20 45.69 44.01 44.86 208,000 +0.13(+0.29%)
Jan 14, 2021 44.38 45.17 43.95 44.73 168,259 +0.62(+1.41%)
Jan 13, 2021 44.32 46.12 43.86 44.11 246,248 +0.10(+0.23%)
Jan 12, 2021 44.98 45.20 43.26 44.01 417,724 -0.60(-1.34%)
Jan 11, 2021 43.73 45.65 42.90 44.61 347,490 +0.27(+0.61%)
Jan 08, 2021 47.02 47.02 43.74 44.34 381,100 -2.31(-4.95%)
Jan 07, 2021 44.61 46.83 44.54 46.65 349,754 +2.15(+4.83%)
Jan 06, 2021 43.70 44.59 42.22 44.50 335,017 +1.11(+2.56%)
Jan 05, 2021 43.40 44.65 43.01 43.39 317,224 -0.11(-0.25%)
Jan 04, 2021 44.66 44.66 42.51 43.50 328,658 -0.79(-1.78%)
Dec 31, 2020 44.29 44.29 44.29 114,913 -1.12(-2.47%)
Dec 30, 2020 45.55 46.47 45.32 45.41 114,913 -0.25(-0.55%)
Dec 29, 2020 46.71 46.71 45.09 45.66 164,503 -0.71(-1.53%)
Dec 28, 2020 48.12 48.12 45.99 46.37 183,611 -1.41(-2.95%)
Dec 24, 2020 45.99 47.79 45.40 47.78 109,600 +1.68(+3.64%)
Dec 23, 2020 47.48 47.69 45.95 46.10 185,992 -1.39(-2.93%)
Dec 22, 2020 47.24 47.70 46.62 47.49 154,585 +0.16(+0.34%)
Dec 21, 2020 47.44 48.04 46.40 47.33 234,872 -1.12(-2.31%)
Dec 18, 2020 48.68 49.93 48.27 48.45 984,600 +0.09(+0.19%)
Dec 17, 2020 46.26 49.15 45.97 48.36 391,627 +2.63(+5.75%)
Dec 16, 2020 45.55 45.92 44.73 45.73 221,730 +0.56(+1.24%)
Dec 15, 2020 44.36 45.26 43.99 45.17 258,243 +1.36(+3.10%)
Dec 14, 2020 44.09 45.45 43.76 43.81 358,953 +0.23(+0.53%)
Dec 11, 2020 43.86 44.51 43.34 43.58 145,600 -0.67(-1.51%)
Dec 10, 2020 43.64 44.81 43.04 44.25 174,867 +0.19(+0.43%)
Dec 09, 2020 44.39 45.16 43.67 44.06 188,105 +0.01(+0.02%)
Dec 08, 2020 44.27 44.72 43.57 44.05 250,284 -0.98(-2.18%)
Dec 07, 2020 44.08 45.35 43.34 45.03 267,808 +0.87(+1.97%)
Dec 04, 2020 44.47 44.74 43.00 44.16 200,900 -0.26(-0.59%)
Dec 03, 2020 43.02 44.55 43.02 44.42 342,099 +1.58(+3.69%)
Dec 02, 2020 43.66 43.76 42.55 42.84 432,510 -1.23(-2.79%)
Dec 01, 2020 46.15 46.29 43.51 44.07 564,415 -1.38(-3.04%)
Nov 30, 2020 46.23 46.52 44.40 45.45 230,986 -0.79(-1.71%)
Nov 27, 2020 45.98 46.71 45.56 46.24 93,600 +0.14(+0.30%)
Nov 25, 2020 44.98 46.29 44.48 46.10 243,800 +1.38(+3.09%)
Nov 24, 2020 46.27 46.27 44.23 44.72 256,356 -0.95(-2.08%)
Nov 23, 2020 43.00 45.73 43.00 45.67 306,002 +2.68(+6.23%)
Nov 20, 2020 43.77 44.69 42.91 42.99 380,800 -0.79(-1.80%)
Nov 19, 2020 44.14 44.14 43.00 43.78 278,289 -0.09(-0.21%)
Nov 18, 2020 44.22 45.41 43.67 43.87 310,121 -0.49(-1.10%)
Nov 17, 2020 44.07 45.34 43.60 44.36 212,640 -0.18(-0.40%)
Nov 16, 2020 44.59 44.90 43.41 44.54 256,920 +0.52(+1.18%)
Nov 13, 2020 43.51 44.76 43.10 44.02 171,200 +1.09(+2.54%)
Nov 12, 2020 44.09 44.77 42.10 42.93 267,547 -1.45(-3.27%)
Nov 11, 2020 44.25 45.18 42.33 44.38 262,130 +0.44(+1.00%)
Nov 10, 2020 42.16 44.28 40.92 43.94 349,925 +2.58(+6.24%)
Nov 09, 2020 46.99 46.99 41.28 41.36 499,077 -3.45(-7.70%)
Nov 06, 2020 47.33 47.36 44.29 44.81 225,800 -2.83(-5.94%)
Nov 05, 2020 47.33 49.11 47.20 47.64 265,506 +0.31(+0.65%)
Nov 04, 2020 44.29 47.80 44.03 47.33 294,493 +3.04(+6.86%)
Nov 03, 2020 44.64 45.11 43.13 44.29 243,024 +0.86(+1.98%)
Nov 02, 2020 41.88 43.86 41.38 43.43 332,345 +2.51(+6.13%)
Oct 30, 2020 42.89 43.62 40.24 40.92 319,200 -2.05(-4.77%)
Oct 29, 2020 44.19 45.04 42.59 42.97 257,419 -1.13(-2.56%)
Oct 28, 2020 42.43 45.70 41.51 44.10 518,603 +1.65(+3.89%)
Oct 27, 2020 42.49 43.20 41.51 42.45 894,356 -0.36(-0.84%)
Oct 26, 2020 43.16 43.75 41.73 42.81 961,408 -1.16(-2.64%)
Oct 23, 2020 42.24 44.09 41.04 43.97 307,200 +2.18(+5.22%)
Oct 22, 2020 44.11 44.11 41.15 41.79 318,916 -2.44(-5.52%)
Oct 21, 2020 46.41 46.62 43.82 44.23 210,080 -2.26(-4.86%)
Oct 20, 2020 46.84 47.32 46.30 46.49 104,578 +0.09(+0.19%)
Oct 19, 2020 48.10 48.65 46.08 46.40 147,491 -1.21(-2.54%)
Oct 16, 2020 48.88 49.44 47.47 47.61 186,500 -1.36(-2.78%)
Oct 15, 2020 46.94 49.25 46.32 48.97 135,949 +1.19(+2.49%)
Oct 14, 2020 47.38 48.18 46.70 47.78 119,430 +0.54(+1.14%)
Oct 13, 2020 47.81 47.81 45.30 47.24 225,034 -1.14(-2.36%)
Oct 12, 2020 47.98 48.83 47.25 48.38 218,272 +0.87(+1.83%)
Oct 09, 2020 47.19 47.87 46.50 47.51 197,400 +0.76(+1.63%)
Oct 08, 2020 45.39 46.90 45.13 46.75 198,257 +2.26(+5.08%)
Oct 07, 2020 44.63 45.10 43.11 44.49 311,811 +0.61(+1.39%)
Oct 06, 2020 45.75 45.99 43.61 43.88 235,239 -1.42(-3.13%)
Oct 05, 2020 47.39 48.10 44.79 45.30 305,692 -1.48(-3.16%)
Oct 02, 2020 44.68 47.33 44.68 46.78 152,200 +0.70(+1.52%)
Oct 01, 2020 46.35 46.74 44.36 46.08 258,529 +0.03(+0.07%)
Sep 30, 2020 44.36 46.81 44.34 46.05 384,526 +1.88(+4.26%)
Sep 29, 2020 45.42 45.42 43.73 44.17 324,268 -1.17(-2.58%)
Sep 28, 2020 43.60 45.62 43.58 45.34 213,981 +2.76(+6.48%)
Sep 25, 2020 43.06 43.36 42.29 42.58 177,200 -1.04(-2.38%)
Sep 24, 2020 42.26 44.06 41.62 43.62 182,264 +1.25(+2.95%)
Sep 23, 2020 45.22 45.99 42.34 42.37 299,388 -2.91(-6.43%)
Sep 22, 2020 42.62 45.36 42.29 45.28 207,599 +2.57(+6.02%)
Sep 21, 2020 42.75 42.86 41.22 42.71 266,114 -1.21(-2.76%)
Sep 18, 2020 44.96 45.16 42.94 43.92 468,200 -0.67(-1.50%)
Sep 17, 2020 45.07 45.43 44.13 44.59 169,851 -1.36(-2.96%)
Sep 16, 2020 45.25 46.71 44.84 45.95 223,173 +1.30(+2.91%)
Sep 15, 2020 46.41 47.04 44.50 44.65 219,381 -1.48(-3.21%)
Sep 14, 2020 47.17 47.35 45.31 46.13 346,928 -0.43(-0.92%)
Sep 11, 2020 45.03 46.93 44.92 46.56 322,400 +1.85(+4.14%)
Sep 10, 2020 45.24 46.12 44.47 44.71 190,513 -0.30(-0.67%)
Sep 09, 2020 43.44 45.41 43.32 45.01 210,884 +1.99(+4.63%)
Sep 08, 2020 40.87 44.04 40.84 43.02 256,324 +1.43(+3.44%)
Sep 04, 2020 43.34 43.78 40.44 41.59 199,700 -1.41(-3.28%)
Sep 03, 2020 45.05 45.36 42.68 43.00 252,390 -2.20(-4.87%)
Sep 02, 2020 45.77 45.91 43.75 45.20 252,734 +0.05(+0.11%)
Sep 01, 2020 41.83 45.30 41.62 45.15 248,695 +2.59(+6.09%)
Aug 31, 2020 43.92 44.00 42.16 42.56 308,719 -1.62(-3.67%)
Aug 28, 2020 44.03 44.70 43.67 44.18 167,800 +0.38(+0.87%)
Aug 27, 2020 44.98 45.42 43.47 43.80 184,218 -1.01(-2.25%)
Aug 26, 2020 45.76 45.81 44.68 44.81 179,072 -0.57(-1.26%)
Aug 25, 2020 47.17 47.17 44.80 45.38 187,052 -1.49(-3.18%)
Aug 24, 2020 47.04 47.50 45.82 46.87 214,641 +0.18(+0.39%)
Aug 21, 2020 45.16 46.78 45.11 46.69 315,700 +0.97(+2.12%)
Aug 20, 2020 44.76 46.41 44.76 45.72 167,644 +0.21(+0.46%)
Aug 19, 2020 45.80 45.92 44.88 45.51 159,953 -0.30(-0.65%)
Aug 18, 2020 46.59 47.67 45.64 45.81 352,448 -0.34(-0.74%)
Aug 17, 2020 44.00 46.61 43.70 46.15 253,497 +2.51(+5.75%)
Aug 14, 2020 43.19 43.79 42.28 43.64 226,200 -0.03(-0.07%)
Aug 13, 2020 43.32 44.10 42.81 43.67 132,371 +0.26(+0.60%)
Aug 12, 2020 43.66 43.88 42.91 43.41 222,900 +0.45(+1.05%)
Aug 11, 2020 43.09 44.35 42.50 42.96 355,017 +0.37(+0.87%)
Aug 10, 2020 41.76 43.26 41.51 42.59 427,100 +1.19(+2.87%)
Aug 07, 2020 41.07 41.96 40.65 41.40 251,900 -0.04(-0.10%)
Aug 06, 2020 41.86 42.05 40.98 41.44 284,472 -0.62(-1.47%)
Aug 05, 2020 41.92 42.13 41.00 42.06 286,810 +0.66(+1.59%)
Aug 04, 2020 42.41 42.84 41.19 41.40 267,474 -1.04(-2.45%)
Aug 03, 2020 41.74 42.46 41.34 42.44 290,105 +0.81(+1.95%)
Jul 31, 2020 43.09 43.09 40.16 41.63 372,600 -1.76(-4.06%)
Jul 30, 2020 41.90 44.74 41.40 43.39 359,419 +1.46(+3.48%)
Jul 29, 2020 42.25 42.25 40.31 41.93 472,783 +2.50(+6.34%)
Jul 28, 2020 41.46 42.01 39.29 39.43 329,355 -2.13(-5.13%)
Jul 27, 2020 39.09 41.63 38.47 41.56 257,759 +2.73(+7.03%)
Jul 24, 2020 38.99 39.58 37.78 38.83 247,000 -0.36(-0.92%)
Jul 23, 2020 40.94 41.84 38.10 39.19 506,917 -1.05(-2.61%)
Jul 22, 2020 36.96 40.93 36.96 40.24 444,241 +2.90(+7.77%)
Jul 21, 2020 37.32 38.43 37.09 37.34 391,321 +0.25(+0.67%)
Jul 20, 2020 36.47 37.30 35.91 37.09 184,583 +0.11(+0.30%)
Jul 17, 2020 37.30 38.22 36.81 36.98 217,800 -0.14(-0.38%)
Jul 16, 2020 35.67 37.24 35.11 37.12 219,077 +1.21(+3.37%)
Jul 15, 2020 36.03 36.34 34.62 35.91 353,913 +1.47(+4.27%)
Jul 14, 2020 32.57 34.46 32.09 34.44 248,763 +2.36(+7.36%)
Jul 13, 2020 34.17 34.17 31.98 32.08 217,250 -1.31(-3.92%)
Jul 10, 2020 32.38 33.71 32.14 33.39 207,400 +1.31(+4.08%)
Jul 09, 2020 34.00 34.17 31.88 32.08 257,285 -1.94(-5.70%)
Jul 08, 2020 32.80 34.45 32.80 34.02 287,853 +1.24(+3.78%)
Jul 07, 2020 32.33 33.77 32.33 32.78 175,489 -0.32(-0.97%)
Jul 06, 2020 32.98 33.46 32.39 33.10 205,600 +1.00(+3.12%)
Jul 02, 2020 34.03 34.20 32.00 32.10 213,900 -0.64(-1.95%)
Jul 01, 2020 34.37 34.80 32.31 32.74 216,520 -1.70(-4.94%)
Jun 30, 2020 33.36 34.93 32.95 34.44 236,786 +0.78(+2.32%)
Jun 29, 2020 31.20 34.16 30.64 33.66 326,081 +2.78(+9.00%)
Jun 26, 2020 31.46 31.54 30.37 30.88 288,100 -0.94(-2.95%)
Jun 25, 2020 31.32 32.16 30.90 31.82 357,466 -0.46(-1.43%)
Jun 24, 2020 33.70 33.81 31.22 32.28 282,140 -2.18(-6.33%)
Jun 23, 2020 34.05 35.08 33.45 34.46 335,336 +0.96(+2.87%)
Jun 22, 2020 32.49 33.55 31.83 33.50 291,884 +0.89(+2.73%)
Jun 19, 2020 34.30 34.36 32.05 32.61 634,600 -1.27(-3.75%)
Jun 18, 2020 35.20 35.46 33.76 33.88 267,565 -1.92(-5.36%)
Jun 17, 2020 36.80 37.28 35.51 35.80 275,527 -1.25(-3.37%)
Jun 16, 2020 37.70 38.19 35.85 37.05 434,579 +0.88(+2.43%)
Jun 15, 2020 32.66 36.20 32.23 36.17 273,108 +1.92(+5.61%)
Jun 12, 2020 34.70 35.17 33.49 34.25 394,800 +1.39(+4.23%)
Jun 11, 2020 34.10 35.13 32.41 32.86 475,263 -3.55(-9.75%)
Jun 10, 2020 35.60 36.87 34.33 36.41 336,538 +0.61(+1.70%)
Jun 09, 2020 34.99 36.73 34.18 35.80 249,588 -0.22(-0.61%)
Jun 08, 2020 37.96 38.78 35.27 36.02 314,332 -0.65(-1.77%)
Jun 05, 2020 37.19 38.15 36.06 36.67 303,300 +1.67(+4.77%)
Jun 04, 2020 34.70 36.28 34.07 35.00 287,825 -0.05(-0.14%)
Jun 03, 2020 35.12 35.64 34.23 35.05 284,998 +0.75(+2.19%)
Jun 02, 2020 34.39 35.14 33.31 34.30 133,050 +0.50(+1.48%)
Jun 01, 2020 33.65 34.86 32.66 33.80 410,566 +0.32(+0.96%)
May 29, 2020 32.68 34.44 32.37 33.48 523,400 +0.25(+0.75%)
May 28, 2020 37.15 37.15 33.05 33.23 308,603 -3.26(-8.93%)
May 27, 2020 33.72 36.49 33.72 36.49 460,121 +3.83(+11.73%)
May 26, 2020 34.69 35.22 32.17 32.66 439,177 -0.29(-0.88%)
May 22, 2020 32.31 33.21 31.42 32.95 206,500 +0.94(+2.94%)
May 21, 2020 30.70 32.66 30.70 32.01 259,524 +1.41(+4.61%)
May 20, 2020 30.53 31.00 29.62 30.60 228,290 +0.89(+3.00%)
May 19, 2020 29.00 30.67 28.23 29.71 378,876 +0.13(+0.44%)
May 18, 2020 27.34 29.82 27.23 29.58 394,472 +3.82(+14.83%)
May 15, 2020 24.91 26.20 24.53 25.76 436,600 +0.64(+2.55%)
May 14, 2020 23.68 25.12 22.95 25.12 219,387 +0.47(+1.91%)
May 13, 2020 25.53 25.53 23.57 24.65 238,732 -1.25(-4.83%)
May 12, 2020 27.31 27.31 25.87 25.90 331,484 -1.26(-4.64%)
May 11, 2020 27.18 27.39 25.80 27.16 307,003 -0.61(-2.20%)
May 08, 2020 26.00 28.08 25.32 27.77 338,200 +2.59(+10.29%)
May 07, 2020 25.00 25.69 24.69 25.18 237,141 +0.62(+2.52%)
May 06, 2020 25.50 25.91 23.92 24.56 291,658 -0.88(-3.46%)
May 05, 2020 25.97 27.15 25.28 25.44 267,950 +0.09(+0.36%)
May 04, 2020 23.53 25.50 23.02 25.35 395,236 +1.37(+5.71%)
May 01, 2020 24.19 24.27 22.90 23.98 305,000 -1.48(-5.81%)
Apr 30, 2020 26.20 26.64 25.02 25.46 590,710 -2.03(-7.38%)
Apr 29, 2020 25.63 27.96 25.63 27.49 691,181 +4.19(+17.98%)
Apr 28, 2020 22.60 23.80 22.54 23.30 436,780 +2.09(+9.85%)
Apr 27, 2020 20.14 21.58 19.93 21.21 714,444 +1.67(+8.55%)
Apr 24, 2020 18.32 19.81 18.31 19.54 263,600 +1.34(+7.36%)
Apr 23, 2020 17.91 18.90 17.62 18.20 321,319 +0.43(+2.42%)
Apr 22, 2020 18.25 18.28 17.61 17.77 238,345 +0.11(+0.62%)
Apr 21, 2020 16.52 17.95 16.46 17.66 344,779 +0.35(+2.02%)
Apr 20, 2020 17.73 18.06 17.00 17.31 311,861 -1.12(-6.08%)
Apr 17, 2020 18.71 19.73 18.08 18.43 327,500 +0.50(+2.79%)
Apr 16, 2020 17.72 18.39 17.04 17.93 277,768 +0.03(+0.17%)
Apr 15, 2020 18.26 18.51 17.29 17.90 381,061 -1.45(-7.49%)
Apr 14, 2020 19.61 20.09 18.67 19.35 468,059 +0.46(+2.44%)
Apr 13, 2020 20.47 20.60 18.37 18.89 405,266 -1.71(-8.30%)
Apr 09, 2020 19.92 21.66 19.54 20.60 456,000 +1.43(+7.46%)
Apr 08, 2020 17.68 19.35 17.04 19.17 402,213 +2.20(+12.96%)
Apr 07, 2020 17.64 18.85 16.21 16.97 583,919 +0.25(+1.50%)
Apr 06, 2020 14.53 16.97 14.53 16.72 557,275 +2.99(+21.78%)
Apr 03, 2020 13.98 14.37 12.95 13.73 420,800 -0.33(-2.35%)
Apr 02, 2020 14.02 14.76 13.67 14.06 370,246 +0.04(+0.29%)
Apr 01, 2020 15.71 15.76 13.72 14.02 481,857 -2.51(-15.18%)
Mar 31, 2020 16.86 17.64 16.17 16.53 372,591 -0.47(-2.76%)
Mar 30, 2020 18.26 18.30 16.54 17.00 356,916 -1.38(-7.51%)
Mar 27, 2020 19.31 19.34 18.21 18.38 345,300 -1.64(-8.19%)
Mar 26, 2020 20.31 20.67 18.39 20.02 504,535 -0.13(-0.65%)
Mar 25, 2020 16.68 20.49 16.43 20.15 694,418 +3.53(+21.24%)
Mar 24, 2020 13.83 16.67 13.62 16.62 565,781 +3.85(+30.15%)
Mar 23, 2020 12.93 12.98 11.30 12.77 469,070 -0.24(-1.84%)
Mar 20, 2020 12.35 13.57 11.24 13.01 872,100 +1.04(+8.69%)
Mar 19, 2020 9.990 12.42 9.620 11.97 828,283 +2.27(+23.40%)
Mar 18, 2020 14.22 14.96 9.650 9.700 719,139 -5.88(-37.74%)
Mar 17, 2020 17.06 17.58 15.32 15.58 1,114,672 -1.26(-7.48%)
Mar 16, 2020 19.07 20.91 16.70 16.84 495,216 -7.19(-29.92%)
Mar 13, 2020 24.93 24.93 22.18 24.03 491,700 +0.46(+1.95%)
Mar 12, 2020 26.00 26.30 23.39 23.57 551,834 -4.14(-14.94%)
Mar 11, 2020 30.04 30.63 27.43 27.71 296,709 -3.20(-10.35%)
Mar 10, 2020 32.51 33.54 29.84 30.91 393,411 -0.87(-2.74%)
Mar 09, 2020 35.40 35.40 31.70 31.78 237,496 -4.91(-13.38%)
Mar 06, 2020 36.93 37.25 35.67 36.69 197,300 -1.26(-3.32%)
Mar 05, 2020 38.58 39.02 37.66 37.95 230,539 -1.36(-3.46%)
Mar 04, 2020 38.97 39.56 37.81 39.31 184,067 +1.20(+3.15%)
Mar 03, 2020 38.51 39.25 37.06 38.11 381,183 -0.35(-0.91%)
Mar 02, 2020 37.49 38.46 36.52 38.46 351,921 +1.23(+3.30%)
Feb 28, 2020 37.52 37.91 36.32 37.23 491,600 -1.12(-2.92%)
Feb 27, 2020 38.23 38.95 37.53 38.35 487,208 -0.60(-1.54%)
Feb 26, 2020 39.07 39.61 38.41 38.95 311,124 -0.39(-0.99%)
Feb 25, 2020 41.53 41.62 38.89 39.34 263,406 -2.12(-5.11%)
Feb 24, 2020 41.50 42.36 41.45 41.46 235,477 -1.11(-2.61%)
Feb 21, 2020 42.98 43.45 42.37 42.57 193,600 -0.33(-0.77%)
Feb 20, 2020 42.34 42.98 41.85 42.90 157,322 +0.53(+1.25%)
Feb 19, 2020 42.37 42.65 42.04 42.37 200,121 +0.14(+0.33%)
Feb 18, 2020 42.82 43.30 42.09 42.23 218,885 -0.67(-1.56%)
Feb 14, 2020 43.03 43.03 42.23 42.90 175,500 -0.13(-0.30%)
Feb 13, 2020 42.21 43.27 42.07 43.03 291,610 +0.87(+2.06%)
Feb 12, 2020 42.61 42.78 41.20 42.16 266,670 -0.57(-1.33%)
Feb 11, 2020 42.86 43.01 42.56 42.73 309,135 +0.06(+0.14%)
Feb 10, 2020 42.79 42.99 41.96 42.67 264,403 -0.05(-0.12%)
Feb 07, 2020 43.15 43.16 42.25 42.72 495,300 -0.52(-1.20%)
Feb 06, 2020 43.67 44.26 42.52 43.24 515,311 -0.09(-0.21%)
Feb 05, 2020 41.17 43.57 37.75 43.33 998,122 -0.79(-1.79%)
Feb 04, 2020 44.68 44.76 44.04 44.12 305,138 -0.19(-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.