Macerich Co (NY: MAC )

19.19 USD +0.38 (+2.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.55 20.09 15.52 15.70 14,640,600 -3.31(-17.41%)
Jan 28, 2021 21.85 23.73 18.10 19.01 21,656,470 -3.37(-15.06%)
Jan 27, 2021 21.10 25.99 18.57 22.38 58,345,005 +2.92(+15.01%)
Jan 26, 2021 17.51 21.19 17.11 19.46 17,327,223 +2.22(+12.88%)
Jan 25, 2021 14.89 18.84 14.80 17.24 21,123,367 +2.99(+20.98%)
Jan 22, 2021 13.13 14.80 13.02 14.25 6,979,500 +0.93(+6.98%)
Jan 21, 2021 14.26 14.28 13.27 13.32 4,853,165 -0.75(-5.33%)
Jan 20, 2021 14.55 14.85 13.99 14.07 3,871,317 -0.51(-3.50%)
Jan 19, 2021 13.92 15.05 13.90 14.58 6,993,044 +1.00(+7.36%)
Jan 15, 2021 13.93 14.17 13.24 13.58 5,916,300 -0.62(-4.37%)
Jan 14, 2021 13.11 15.10 13.10 14.20 14,044,413 +1.39(+10.85%)
Jan 13, 2021 11.99 12.98 11.78 12.81 6,272,363 +0.85(+7.11%)
Jan 12, 2021 11.46 12.01 11.40 11.96 2,532,223 +0.54(+4.73%)
Jan 11, 2021 11.17 11.60 11.17 11.42 1,880,987 -0.24(-2.06%)
Jan 08, 2021 11.44 11.68 11.06 11.66 2,483,100 +0.21(+1.83%)
Jan 07, 2021 11.73 12.01 11.42 11.45 2,486,679 -0.14(-1.21%)
Jan 06, 2021 11.20 12.18 11.18 11.59 7,161,545 +0.62(+5.65%)
Jan 05, 2021 10.85 11.20 10.73 10.97 3,287,559 +0.31(+2.91%)
Jan 04, 2021 10.70 10.80 10.31 10.66 3,656,505 -0.01(-0.09%)
Dec 31, 2020 10.67 10.67 10.67 2,073,195 +0.02(+0.19%)
Dec 30, 2020 10.57 10.94 10.54 10.65 2,073,195 +0.01(+0.09%)
Dec 29, 2020 11.15 11.15 10.56 10.64 2,288,934 -0.35(-3.18%)
Dec 28, 2020 10.98 11.15 10.91 10.99 3,262,223 +0.09(+0.83%)
Dec 24, 2020 10.80 11.03 10.50 10.90 1,684,200 +0.18(+1.68%)
Dec 23, 2020 10.48 10.82 10.44 10.72 2,563,336 +0.39(+3.78%)
Dec 22, 2020 10.65 10.72 10.26 10.33 2,801,229 -0.21(-1.99%)
Dec 21, 2020 9.970 10.73 9.910 10.54 5,332,388 +0.03(+0.29%)
Dec 18, 2020 11.05 11.10 10.35 10.51 7,995,000 -0.63(-5.66%)
Dec 17, 2020 11.21 11.25 10.90 11.14 3,367,150 +0.11(+1.00%)
Dec 16, 2020 11.64 11.67 10.92 11.03 5,945,191 -0.61(-5.24%)
Dec 15, 2020 10.98 11.64 10.98 11.64 3,681,634 +0.63(+5.72%)
Dec 14, 2020 12.01 12.06 10.96 11.01 7,008,379 -0.62(-5.33%)
Dec 11, 2020 11.94 11.94 11.44 11.63 3,653,100 -0.37(-3.08%)
Dec 10, 2020 11.64 12.10 11.60 12.00 5,262,935 -0.21(-1.72%)
Dec 09, 2020 12.21 12.47 11.89 12.21 8,286,313 +0.25(+2.09%)
Dec 08, 2020 11.57 11.99 11.51 11.96 3,208,067 +0.33(+2.84%)
Dec 07, 2020 11.93 11.93 11.42 11.63 5,496,320 -0.26(-2.19%)
Dec 04, 2020 11.42 12.00 11.27 11.89 7,819,300 +0.82(+7.41%)
Dec 03, 2020 10.60 11.59 10.34 11.07 10,244,840 +0.67(+6.44%)
Dec 02, 2020 9.975 10.93 9.750 10.40 11,463,955 +0.42(+4.21%)
Dec 01, 2020 10.32 10.48 9.970 9.980 6,485,375 -0.02(-0.20%)
Nov 30, 2020 10.90 11.10 9.980 10.00 8,893,964 -0.85(-7.83%)
Nov 27, 2020 11.17 11.17 10.70 10.85 3,164,700 -0.08(-0.73%)
Nov 25, 2020 10.65 11.14 10.42 10.93 7,073,400 +0.03(+0.28%)
Nov 24, 2020 10.25 11.32 10.25 10.90 14,040,552 +0.82(+8.13%)
Nov 23, 2020 10.01 10.67 9.830 10.08 16,030,356 +0.54(+5.66%)
Nov 20, 2020 9.220 9.630 9.170 9.540 7,873,900 +0.33(+3.58%)
Nov 19, 2020 8.700 9.340 8.670 9.210 7,963,135 +0.51(+5.86%)
Nov 18, 2020 9.030 9.400 8.670 8.700 7,367,936 -0.28(-3.12%)
Nov 17, 2020 8.910 9.330 8.830 8.980 5,438,061 -0.06(-0.66%)
Nov 16, 2020 9.530 9.660 8.940 9.040 10,823,165 +0.23(+2.61%)
Nov 13, 2020 8.740 8.975 8.545 8.810 6,815,800 +0.22(+2.56%)
Nov 12, 2020 8.350 8.770 8.160 8.590 5,384,002 +0.03(+0.35%)
Nov 11, 2020 9.010 9.070 8.420 8.560 5,815,999 -0.47(-5.20%)
Nov 10, 2020 8.840 9.430 8.720 9.030 8,683,367 +0.01(+0.11%)
Nov 09, 2020 8.310 9.430 8.290 9.020 19,562,920 +2.10(+30.35%)
Nov 06, 2020 7.070 7.370 6.890 6.920 4,658,500 -0.16(-2.26%)
Nov 05, 2020 7.060 7.400 6.980 7.080 5,181,108 -0.15(-2.07%)
Nov 04, 2020 7.360 7.360 6.930 7.230 6,256,805 -0.22(-2.95%)
Nov 03, 2020 7.250 7.540 7.200 7.450 4,295,374 +0.30(+4.20%)
Nov 02, 2020 7.020 7.160 6.840 7.150 2,958,025 +0.19(+2.73%)
Oct 30, 2020 6.790 6.960 6.660 6.960 2,966,400 +0.14(+2.05%)
Oct 29, 2020 6.540 6.870 6.420 6.820 3,532,884 +0.29(+4.44%)
Oct 28, 2020 6.770 6.880 6.530 6.530 5,592,585 -0.41(-5.91%)
Oct 27, 2020 7.270 7.290 6.940 6.940 3,833,356 -0.41(-5.58%)
Oct 26, 2020 7.390 7.390 7.160 7.350 2,685,752 -0.14(-1.87%)
Oct 23, 2020 7.480 7.580 7.300 7.490 1,886,100 +0.08(+1.08%)
Oct 22, 2020 7.130 7.430 7.090 7.410 3,404,515 +0.22(+3.06%)
Oct 21, 2020 7.130 7.280 7.050 7.190 1,860,262 +0.04(+0.56%)
Oct 20, 2020 7.380 7.485 7.122 7.150 3,262,945 -0.11(-1.52%)
Oct 19, 2020 7.300 7.430 7.160 7.260 5,953,091 -0.01(-0.14%)
Oct 16, 2020 7.340 7.420 7.110 7.270 3,878,200 -0.10(-1.36%)
Oct 15, 2020 7.150 7.550 7.070 7.370 4,353,473 +0.20(+2.79%)
Oct 14, 2020 7.280 7.320 7.130 7.170 2,419,405 -0.08(-1.10%)
Oct 13, 2020 7.400 7.450 7.190 7.250 3,566,848 -0.27(-3.59%)
Oct 12, 2020 7.480 7.585 7.347 7.520 2,219,523 +0.00(+0.00%)
Oct 09, 2020 7.800 7.840 7.480 7.520 2,889,600 -0.22(-2.84%)
Oct 08, 2020 7.740 7.810 7.570 7.740 2,767,370 +0.12(+1.57%)
Oct 07, 2020 7.500 7.710 7.500 7.620 3,141,178 +0.18(+2.42%)
Oct 06, 2020 7.600 7.800 7.360 7.440 3,589,149 -0.03(-0.40%)
Oct 05, 2020 7.520 7.580 7.300 7.470 2,343,116 +0.06(+0.81%)
Oct 02, 2020 6.750 7.455 6.740 7.410 3,974,800 +0.40(+5.71%)
Oct 01, 2020 6.790 7.020 6.680 7.010 3,470,293 +0.22(+3.24%)
Sep 30, 2020 6.900 7.120 6.750 6.790 4,119,369 -0.11(-1.59%)
Sep 29, 2020 7.060 7.060 6.760 6.900 6,041,495 -0.19(-2.68%)
Sep 28, 2020 6.920 7.260 6.900 7.090 3,349,814 +0.33(+4.88%)
Sep 25, 2020 6.630 6.820 6.630 6.760 3,448,100 +0.01(+0.15%)
Sep 24, 2020 6.670 6.920 6.550 6.750 4,130,613 +0.03(+0.45%)
Sep 23, 2020 6.850 7.030 6.590 6.720 5,650,230 -0.08(-1.18%)
Sep 22, 2020 7.000 7.220 6.790 6.800 5,738,445 -0.07(-1.02%)
Sep 21, 2020 7.300 7.370 6.860 6.870 9,809,271 -0.62(-8.28%)
Sep 18, 2020 7.700 7.710 7.405 7.490 8,758,900 -0.32(-4.10%)
Sep 17, 2020 7.600 7.840 7.550 7.810 3,426,380 +0.03(+0.39%)
Sep 16, 2020 7.460 7.970 7.380 7.780 5,262,531 +0.31(+4.15%)
Sep 15, 2020 7.290 7.760 7.250 7.470 4,801,283 +0.19(+2.61%)
Sep 14, 2020 7.340 7.400 6.950 7.280 7,708,717 -0.07(-0.95%)
Sep 11, 2020 7.600 7.650 7.290 7.350 4,621,000 -0.25(-3.29%)
Sep 10, 2020 7.880 7.930 7.600 7.600 5,173,659 -0.26(-3.31%)
Sep 09, 2020 8.280 8.280 7.800 7.860 5,592,406 -0.41(-4.96%)
Sep 08, 2020 8.230 8.370 7.895 8.270 5,660,817 +0.00(+0.00%)
Sep 04, 2020 8.070 8.390 8.030 8.270 4,944,900 +0.30(+3.76%)
Sep 03, 2020 7.790 8.280 7.780 7.970 5,657,739 +0.16(+2.05%)
Sep 02, 2020 7.670 7.820 7.560 7.810 4,433,690 +0.05(+0.64%)
Sep 01, 2020 7.780 7.870 7.670 7.760 4,068,490 -0.17(-2.14%)
Aug 31, 2020 8.000 8.030 7.830 7.930 3,513,986 -0.16(-1.98%)
Aug 28, 2020 7.750 8.090 7.598 8.090 3,920,300 +0.34(+4.39%)
Aug 27, 2020 7.660 7.900 7.640 7.750 3,268,858 +0.12(+1.57%)
Aug 26, 2020 7.800 7.970 7.580 7.630 3,105,560 -0.30(-3.78%)
Aug 25, 2020 8.070 8.190 7.660 7.930 3,315,700 -0.08(-1.00%)
Aug 24, 2020 7.520 8.020 7.290 8.010 5,952,003 +0.58(+7.81%)
Aug 21, 2020 7.600 7.625 7.400 7.430 4,525,700 -0.25(-3.26%)
Aug 20, 2020 7.480 7.810 7.360 7.680 3,291,119 +0.17(+2.26%)
Aug 19, 2020 7.750 7.790 7.510 7.510 3,680,657 -0.21(-2.72%)
Aug 18, 2020 7.900 7.990 7.690 7.720 4,954,801 -0.40(-4.93%)
Aug 17, 2020 8.000 8.320 7.840 8.120 4,910,602 +0.12(+1.50%)
Aug 14, 2020 7.850 8.170 7.765 8.000 4,879,100 +0.10(+1.27%)
Aug 13, 2020 8.200 8.430 7.880 7.900 4,472,550 -0.40(-4.82%)
Aug 12, 2020 8.390 8.470 7.900 8.300 4,945,820 +0.12(+1.47%)
Aug 11, 2020 8.450 8.840 8.090 8.180 9,033,642 -0.05(-0.61%)
Aug 10, 2020 8.020 8.550 8.020 8.230 8,819,900 +0.38(+4.84%)
Aug 07, 2020 7.740 7.938 7.530 7.850 6,013,200 +0.05(+0.64%)
Aug 06, 2020 7.930 8.030 7.740 7.800 3,678,988 -0.19(-2.38%)
Aug 05, 2020 8.250 8.350 7.970 7.990 3,143,311 -0.15(-1.84%)
Aug 04, 2020 7.610 8.245 7.580 8.140 6,424,269 +0.54(+7.11%)
Aug 03, 2020 7.550 7.630 7.200 7.600 6,209,901 -0.03(-0.39%)
Jul 31, 2020 8.090 8.160 7.620 7.630 6,592,600 -0.53(-6.50%)
Jul 30, 2020 8.200 8.320 8.040 8.160 2,639,524 -0.34(-4.00%)
Jul 29, 2020 8.320 8.500 8.010 8.500 3,075,366 +0.22(+2.66%)
Jul 28, 2020 7.810 8.390 7.780 8.280 5,171,286 +0.40(+5.08%)
Jul 27, 2020 7.830 7.900 7.540 7.880 4,100,764 -0.07(-0.88%)
Jul 24, 2020 8.160 8.190 7.910 7.950 2,584,600 -0.22(-2.69%)
Jul 23, 2020 8.090 8.380 8.060 8.170 2,501,174 -0.02(-0.24%)
Jul 22, 2020 8.070 8.260 7.880 8.190 2,620,020 +0.07(+0.86%)
Jul 21, 2020 7.930 8.340 7.870 8.120 3,428,961 +0.32(+4.10%)
Jul 20, 2020 8.180 8.240 7.780 7.800 3,951,896 -0.38(-4.65%)
Jul 17, 2020 8.500 8.560 8.170 8.180 3,204,300 -0.31(-3.65%)
Jul 16, 2020 8.800 8.950 8.400 8.490 3,535,110 -0.48(-5.35%)
Jul 15, 2020 8.670 9.035 8.590 8.970 5,247,414 +0.59(+7.04%)
Jul 14, 2020 8.450 8.800 8.230 8.380 3,745,121 -0.19(-2.22%)
Jul 13, 2020 8.530 8.790 8.110 8.570 4,235,247 +0.11(+1.30%)
Jul 10, 2020 7.760 8.460 7.742 8.460 3,210,400 +0.60(+7.63%)
Jul 09, 2020 8.250 8.250 7.600 7.860 5,095,354 -0.47(-5.64%)
Jul 08, 2020 8.050 8.380 7.830 8.330 3,838,323 +0.24(+2.97%)
Jul 07, 2020 8.340 8.340 8.030 8.090 4,385,164 -0.46(-5.38%)
Jul 06, 2020 8.670 8.740 8.170 8.550 3,618,468 +0.10(+1.18%)
Jul 02, 2020 8.950 9.070 8.380 8.450 4,396,400 -0.25(-2.87%)
Jul 01, 2020 9.010 9.240 8.550 8.700 6,037,054 -0.27(-3.01%)
Jun 30, 2020 8.920 9.180 8.700 8.970 5,006,516 +0.19(+2.16%)
Jun 29, 2020 8.140 8.810 7.930 8.780 5,455,217 +0.73(+9.07%)
Jun 26, 2020 8.500 8.670 7.930 8.050 21,135,400 -0.52(-6.07%)
Jun 25, 2020 8.200 8.880 8.170 8.570 6,821,590 +0.05(+0.59%)
Jun 24, 2020 8.750 8.790 8.160 8.520 7,892,584 -0.48(-5.33%)
Jun 23, 2020 9.000 9.390 8.860 9.000 5,347,643 +0.10(+1.12%)
Jun 22, 2020 8.790 8.960 8.520 8.900 4,334,291 +0.05(+0.56%)
Jun 19, 2020 9.530 9.550 8.780 8.850 9,034,300 -0.44(-4.74%)
Jun 18, 2020 9.070 9.440 8.750 9.290 4,996,083 +0.04(+0.43%)
Jun 17, 2020 9.610 9.830 9.190 9.250 4,457,144 -0.38(-3.95%)
Jun 16, 2020 11.14 11.15 9.480 9.630 8,961,787 +0.06(+0.63%)
Jun 15, 2020 8.940 10.00 8.830 9.570 7,056,337 -0.19(-1.95%)
Jun 12, 2020 10.05 10.30 9.160 9.760 7,848,300 +0.60(+6.55%)
Jun 11, 2020 9.580 9.870 9.000 9.160 10,745,050 -1.48(-13.91%)
Jun 10, 2020 11.71 11.71 10.10 10.64 12,702,616 -1.32(-11.04%)
Jun 09, 2020 11.83 12.70 11.40 11.96 11,229,797 -1.17(-8.91%)
Jun 08, 2020 12.58 13.18 11.75 13.13 18,926,073 +1.97(+17.65%)
Jun 05, 2020 10.99 11.76 10.80 11.16 19,703,700 +1.80(+19.23%)
Jun 04, 2020 8.670 9.430 8.290 9.360 14,363,828 +0.77(+8.96%)
Jun 03, 2020 7.760 8.750 7.760 8.590 12,303,315 +1.07(+14.23%)
Jun 02, 2020 7.290 7.795 7.260 7.520 8,391,507 +0.38(+5.32%)
Jun 01, 2020 6.830 7.410 6.750 7.140 6,651,384 +0.33(+4.85%)
May 29, 2020 7.030 7.160 6.800 6.810 8,726,200 -0.43(-5.94%)
May 28, 2020 7.720 7.750 7.150 7.240 5,721,505 -0.42(-5.48%)
May 27, 2020 7.730 7.840 7.320 7.660 9,031,767 +0.21(+2.82%)
May 26, 2020 7.390 7.550 7.160 7.450 10,684,763 +0.50(+7.19%)
May 22, 2020 7.300 7.390 6.910 6.950 6,013,100 -0.41(-5.57%)
May 21, 2020 7.300 7.670 7.210 7.360 5,947,309 -0.02(-0.27%)
May 20, 2020 7.570 7.750 7.200 7.380 5,445,211 -0.06(-0.81%)
May 19, 2020 7.200 7.790 6.950 7.440 5,913,226 +0.21(+2.90%)
May 18, 2020 6.770 7.410 6.770 7.230 9,262,789 +0.87(+13.68%)
May 15, 2020 6.100 6.430 5.980 6.360 4,403,000 +0.18(+2.91%)
May 14, 2020 5.880 6.430 5.610 6.180 6,270,610 +0.07(+1.15%)
May 13, 2020 6.280 6.360 5.750 6.110 9,060,063 -0.30(-4.68%)
May 12, 2020 7.020 7.090 6.400 6.410 10,257,068 -0.13(-1.99%)
May 11, 2020 6.730 6.760 6.390 6.540 6,575,741 -0.30(-4.39%)
May 08, 2020 6.630 7.250 6.580 6.840 8,350,400 +0.37(+5.72%)
May 07, 2020 6.680 6.800 6.330 6.470 7,039,927 -0.07(-1.07%)
May 06, 2020 7.030 7.120 6.290 6.540 8,533,830 -0.35(-5.08%)
May 05, 2020 7.270 7.690 6.860 6.890 6,269,382 -0.17(-2.41%)
May 04, 2020 6.550 7.600 6.250 7.060 10,609,408 +0.22(+3.22%)
May 01, 2020 7.050 7.180 6.780 6.840 5,154,400 -0.63(-8.43%)
Apr 30, 2020 7.450 7.990 6.910 7.470 9,620,775 -0.33(-4.23%)
Apr 29, 2020 8.000 8.180 7.500 7.800 11,470,516 +0.54(+7.44%)
Apr 28, 2020 7.180 7.580 6.700 7.260 11,499,654 +0.52(+7.72%)
Apr 27, 2020 6.060 7.010 5.910 6.740 10,114,003 +0.77(+12.90%)
Apr 24, 2020 5.920 6.150 5.490 5.970 7,374,300 +0.04(+0.67%)
Apr 23, 2020 5.690 6.179 5.520 5.930 7,845,538 +0.29(+5.14%)
Apr 22, 2020 6.190 6.230 5.430 5.640 10,487,340 -0.38(-6.31%)
Apr 21, 2020 5.750 6.180 5.610 6.020 8,494,507 +0.09(+1.46%)
Apr 20, 2020 6.246 6.578 5.896 5.934 11,092,662 -0.67(-10.19%)
Apr 17, 2020 7.024 7.232 6.512 6.607 8,037,517 +0.43(+6.90%)
Apr 16, 2020 7.346 7.374 6.047 6.180 8,533,044 -1.13(-15.43%)
Apr 15, 2020 7.867 7.867 7.204 7.308 4,781,631 -1.02(-12.29%)
Apr 14, 2020 8.749 8.967 8.322 8.332 4,520,462 +0.02(+0.23%)
Apr 13, 2020 9.156 9.270 7.962 8.313 6,652,041 -0.62(-6.90%)
Apr 09, 2020 8.464 10.32 8.427 8.929 14,560,793 +1.23(+16.01%)
Apr 08, 2020 7.441 8.256 7.081 7.697 12,484,014 +0.73(+10.48%)
Apr 07, 2020 6.341 7.820 6.303 6.967 20,212,882 +1.20(+20.89%)
Apr 06, 2020 5.118 5.867 4.995 5.763 11,035,851 +0.97(+20.16%)
Apr 03, 2020 4.796 4.929 4.559 4.796 5,914,752 +0.04(+0.80%)
Apr 02, 2020 5.223 5.469 4.597 4.758 7,217,935 -0.52(-9.87%)
Apr 01, 2020 5.005 5.460 4.787 5.280 6,137,224 -0.06(-1.07%)
Mar 31, 2020 5.697 5.877 5.213 5.336 7,341,615 -0.36(-6.32%)
Mar 30, 2020 5.886 5.934 5.204 5.697 8,206,233 -0.16(-2.75%)
Mar 27, 2020 6.559 6.588 5.687 5.858 7,850,149 -0.68(-10.43%)
Mar 26, 2020 7.573 7.630 6.408 6.540 6,881,308 -0.79(-10.74%)
Mar 25, 2020 7.336 8.190 6.408 7.327 5,149,364 +0.26(+3.62%)
Mar 24, 2020 7.014 7.299 6.455 7.071 5,147,072 +0.58(+8.91%)
Mar 23, 2020 6.872 6.900 5.668 6.493 6,595,250 -0.49(-7.06%)
Mar 20, 2020 7.630 8.806 6.825 6.986 8,556,788 -0.32(-4.41%)
Mar 19, 2020 6.256 7.716 5.227 7.308 9,043,496 +1.02(+16.29%)
Mar 18, 2020 8.047 8.047 5.938 6.284 9,046,522 -2.26(-26.42%)
Mar 17, 2020 9.308 9.422 7.081 8.540 8,091,740 -0.62(-6.73%)
Mar 16, 2020 8.607 10.31 8.057 9.156 10,581,646 -3.57(-28.07%)
Mar 13, 2020 13.95 14.15 10.74 12.73 8,896,076 -0.21(-1.61%)
Mar 12, 2020 12.88 13.25 11.61 12.94 7,803,267 -1.63(-11.19%)
Mar 11, 2020 15.92 15.93 13.98 14.57 7,440,012 -1.93(-11.72%)
Mar 10, 2020 16.57 16.70 15.31 16.50 4,066,007 +0.89(+5.71%)
Mar 09, 2020 16.86 16.86 15.56 15.61 6,450,611 -2.81(-15.23%)
Mar 06, 2020 18.74 18.86 17.66 18.42 6,225,449 -0.85(-4.43%)
Mar 05, 2020 19.73 19.73 18.96 19.27 3,130,566 -0.94(-4.64%)
Mar 04, 2020 19.74 20.26 19.43 20.21 3,804,668 +0.66(+3.39%)
Mar 03, 2020 19.23 20.35 18.96 19.55 4,975,243 +0.25(+1.28%)
Mar 02, 2020 19.42 19.43 18.27 19.30 5,613,993 -0.06(-0.29%)
Feb 28, 2020 19.75 19.90 18.90 19.36 7,330,351 -0.90(-4.45%)
Feb 27, 2020 20.07 21.08 19.00 20.26 4,947,760 -0.06(-0.28%)
Feb 26, 2020 21.04 21.09 20.17 20.31 2,944,072 -0.66(-3.16%)
Feb 25, 2020 21.77 21.79 20.73 20.98 3,777,807 -0.73(-3.36%)
Feb 24, 2020 21.84 21.84 21.33 21.71 3,046,561 -0.76(-3.38%)
Feb 21, 2020 22.17 22.72 22.06 22.46 2,796,699 +0.25(+1.11%)
Feb 20, 2020 21.68 22.26 21.62 22.22 2,828,697 -0.03(-0.13%)
Feb 19, 2020 22.27 22.37 21.74 22.25 4,634,934 -0.06(-0.25%)
Feb 18, 2020 21.94 22.41 21.82 22.30 3,695,925 +0.65(+3.02%)
Feb 14, 2020 21.62 21.86 21.45 21.65 3,022,786 -0.02(-0.09%)
Feb 13, 2020 21.85 22.13 21.45 21.67 7,751,414 -0.36(-1.64%)
Feb 12, 2020 22.95 23.18 21.95 22.03 6,182,038 -0.94(-4.09%)
Feb 11, 2020 24.93 25.01 22.95 22.97 7,646,376 -1.68(-6.81%)
Feb 10, 2020 24.76 24.76 23.36 24.64 12,467,249 +2.50(+11.30%)
Feb 07, 2020 23.54 23.62 21.93 22.14 3,559,886 -1.48(-6.26%)
Feb 06, 2020 23.62 23.91 23.03 23.62 3,616,783 +0.97(+4.27%)
Feb 05, 2020 23.01 23.37 22.59 22.65 4,031,746 -0.20(-0.87%)
Feb 04, 2020 21.85 23.81 21.41 22.85 8,174,724 +1.20(+5.56%)
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.