Macerich Co (NY: MAC )

12.69 -0.49 (-3.72%)
Streaming Delayed Price Updated: 12:07 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.58 18.58 17.73 17.96 3,619,290 -0.90(-4.80%)
Nov 29, 2021 19.03 19.12 18.47 18.86 2,619,026 +0.12(+0.66%)
Nov 26, 2021 18.85 18.94 18.03 18.74 3,345,979 -1.03(-5.20%)
Nov 24, 2021 20.08 20.08 19.55 19.77 2,391,476 -0.58(-2.85%)
Nov 23, 2021 20.34 20.66 20.29 20.35 2,798,875 -0.15(-0.74%)
Nov 22, 2021 20.38 20.80 20.21 20.50 1,707,137 +0.37(+1.84%)
Nov 19, 2021 20.22 20.30 19.81 20.13 1,761,089 -0.49(-2.36%)
Nov 18, 2021 20.56 20.65 20.50 20.62 2,243,974 +0.42(+2.07%)
Nov 17, 2021 19.92 20.25 19.68 20.20 1,766,402 +0.07(+0.33%)
Nov 16, 2021 19.92 20.29 19.79 20.13 1,430,339 +0.14(+0.71%)
Nov 15, 2021 20.12 20.24 19.88 19.99 1,214,361 -0.02(-0.10%)
Nov 12, 2021 20.16 20.16 19.71 20.01 1,267,582 -0.12(-0.62%)
Nov 11, 2021 19.75 20.37 19.65 20.13 1,548,712 +0.48(+2.42%)
Nov 10, 2021 20.46 19.65 19.65 2,774,791 -0.78(-3.82%)
Nov 09, 2021 20.45 20.56 19.94 20.43 2,425,294 -0.26(-1.24%)
Nov 08, 2021 21.01 21.15 20.52 20.69 4,597,897 -0.31(-1.50%)
Nov 05, 2021 21.08 21.64 20.90 21.01 4,292,460 +0.54(+2.63%)
Nov 04, 2021 20.51 21.07 20.24 20.47 3,254,982 -0.07(-0.32%)
Nov 03, 2021 18.91 21.04 18.81 20.53 5,915,771 +0.29(+1.45%)
Nov 02, 2021 18.21 20.48 18.19 20.24 12,439,136 +2.38(+13.35%)
Nov 01, 2021 17.18 17.88 17.10 17.86 4,980,236 +0.75(+4.37%)
Oct 29, 2021 16.97 17.19 16.81 17.11 4,118,803 -0.02(-0.11%)
Oct 28, 2021 16.95 17.21 16.66 17.13 1,895,093 +0.21(+1.23%)
Oct 27, 2021 17.33 17.33 16.85 16.92 2,208,864 -0.43(-2.45%)
Oct 26, 2021 17.45 17.35 1,892,252 +0.01(+0.05%)
Oct 25, 2021 17.46 17.59 17.16 17.34 2,484,596 -0.09(-0.49%)
Oct 22, 2021 17.21 17.63 17.18 17.42 1,956,860 +0.22(+1.26%)
Oct 21, 2021 17.64 17.82 17.14 17.20 2,169,021 -0.49(-2.78%)
Oct 20, 2021 17.01 17.70 16.98 17.70 2,652,700 +0.61(+3.60%)
Oct 19, 2021 17.36 17.42 17.02 17.08 2,383,752 -0.09(-0.50%)
Oct 18, 2021 16.64 17.18 16.61 17.17 2,473,041 +0.43(+2.54%)
Oct 15, 2021 17.02 17.21 16.64 16.74 2,306,276 -0.05(-0.28%)
Oct 14, 2021 16.82 16.70 16.58 16.79 1,552,417 +0.09(+0.51%)
Oct 13, 2021 16.23 16.73 16.10 16.70 1,879,982 +0.35(+2.14%)
Oct 12, 2021 16.42 16.54 16.21 16.35 1,861,403 -0.16(-0.97%)
Oct 11, 2021 16.65 16.79 16.46 16.51 936,739 -0.05(-0.29%)
Oct 08, 2021 16.71 17.07 16.56 16.56 2,699,181 -0.20(-1.19%)
Oct 07, 2021 16.34 16.76 16.29 16.76 2,781,089 +0.54(+3.32%)
Oct 06, 2021 15.77 16.22 15.63 16.22 2,072,190 +0.18(+1.12%)
Oct 05, 2021 16.27 16.32 16.02 16.04 1,939,147 -0.17(-1.05%)
Oct 04, 2021 16.54 16.73 16.17 16.21 2,251,483 -0.26(-1.55%)
Oct 01, 2021 16.07 16.71 15.91 16.47 3,095,072 +0.66(+4.19%)
Sep 30, 2021 16.38 16.42 15.73 15.80 3,321,381 -0.59(-3.58%)
Sep 29, 2021 16.68 16.74 16.23 16.39 1,930,846 -0.28(-1.70%)
Sep 28, 2021 16.83 16.97 16.61 16.67 2,365,922 -0.20(-1.18%)
Sep 27, 2021 16.94 17.42 16.81 16.87 2,413,871 +0.04(+0.22%)
Sep 24, 2021 17.02 17.22 16.74 16.83 1,715,191 -0.38(-2.20%)
Sep 23, 2021 16.98 17.38 16.92 17.21 2,605,521 +0.38(+2.25%)
Sep 22, 2021 16.49 16.90 16.48 16.83 2,366,148 +0.50(+3.07%)
Sep 21, 2021 16.20 16.46 16.15 16.33 2,048,274 +0.31(+1.95%)
Sep 20, 2021 15.89 16.32 15.67 16.02 3,997,294 -0.41(-2.48%)
Sep 17, 2021 16.92 17.13 16.43 16.43 14,008,462 -0.35(-2.09%)
Sep 16, 2021 16.76 17.14 16.74 16.78 2,436,267 -0.03(-0.17%)
Sep 15, 2021 16.42 16.95 16.31 16.81 2,752,258 +0.40(+2.42%)
Sep 14, 2021 16.71 16.83 16.17 16.41 2,381,389 -0.22(-1.31%)
Sep 13, 2021 16.14 16.79 16.14 16.63 3,232,202 +0.65(+4.09%)
Sep 10, 2021 16.45 16.45 15.97 15.97 2,596,733 -0.35(-2.14%)
Sep 09, 2021 16.27 16.49 16.03 16.32 2,903,776 +0.09(+0.58%)
Sep 08, 2021 16.29 16.53 15.84 16.23 4,573,981 -0.10(-0.64%)
Sep 07, 2021 16.15 16.54 16.05 16.33 2,598,003 +0.00(+0.00%)
Sep 03, 2021 16.39 16.46 15.99 16.33 2,169,437 -0.12(-0.75%)
Sep 02, 2021 16.17 16.57 16.08 16.46 3,425,422 +0.35(+2.17%)
Sep 01, 2021 16.09 16.30 15.95 16.11 2,606,025 -0.05(-0.29%)
Aug 31, 2021 15.96 16.27 15.73 16.15 7,866,327 +0.24(+1.49%)
Aug 30, 2021 15.79 15.92 15.41 15.92 2,461,045 +0.09(+0.54%)
Aug 27, 2021 15.32 16.06 15.24 15.83 3,063,446 +0.56(+3.65%)
Aug 26, 2021 15.48 15.48 15.12 15.27 2,209,238 -0.23(-1.46%)
Aug 25, 2021 15.48 15.79 15.18 15.50 2,193,567 +0.09(+0.61%)
Aug 24, 2021 15.23 15.58 15.17 15.41 2,162,019 +0.27(+1.81%)
Aug 23, 2021 15.02 15.22 14.74 15.13 3,029,828 +0.31(+2.11%)
Aug 20, 2021 14.49 14.88 14.41 14.82 2,698,966 +0.29(+2.02%)
Aug 19, 2021 14.48 14.80 14.04 14.53 4,494,831 -0.14(-0.97%)
Aug 18, 2021 14.53 14.98 14.32 14.67 3,041,227 +0.14(+0.98%)
Aug 17, 2021 14.99 15.03 14.36 14.53 4,683,630 -0.66(-4.32%)
Aug 16, 2021 15.66 15.73 15.17 15.18 2,917,962 -0.61(-3.86%)
Aug 13, 2021 16.01 16.02 15.71 15.79 2,090,676 -0.12(-0.77%)
Aug 12, 2021 16.18 16.26 15.66 15.91 2,091,242 -0.15(-0.93%)
Aug 11, 2021 15.94 16.15 15.68 16.06 1,763,492 +0.14(+0.88%)
Aug 10, 2021 15.83 16.15 15.64 15.92 2,038,912 +0.15(+0.95%)
Aug 09, 2021 15.60 15.88 15.34 15.77 3,499,967 +0.00(+0.00%)
Aug 06, 2021 15.71 16.07 15.57 15.77 3,229,953 +0.22(+1.38%)
Aug 05, 2021 14.76 15.58 14.75 15.56 4,069,011 +0.96(+6.61%)
Aug 04, 2021 15.01 15.45 14.47 14.59 7,183,481 -0.81(-5.29%)
Aug 03, 2021 15.24 15.41 14.67 15.41 4,183,149 +0.28(+1.86%)
Aug 02, 2021 15.31 15.86 15.06 15.13 2,535,970 -0.14(-0.92%)
Jul 30, 2021 15.67 15.89 15.15 15.27 3,455,136 -0.37(-2.34%)
Jul 29, 2021 15.51 15.96 15.51 15.63 1,588,385 +0.14(+0.91%)
Jul 28, 2021 15.57 15.79 15.16 15.49 1,751,178 -0.02(-0.12%)
Jul 27, 2021 15.69 15.81 15.32 15.51 1,938,564 -0.29(-1.84%)
Jul 26, 2021 15.35 15.85 15.35 15.80 1,518,868 +0.37(+2.43%)
Jul 23, 2021 15.64 15.80 15.19 15.43 1,694,751 -0.09(-0.60%)
Jul 22, 2021 16.01 16.03 15.42 15.52 2,012,052 -0.66(-4.05%)
Jul 21, 2021 15.76 16.48 15.75 16.18 2,708,322 +0.52(+3.29%)
Jul 20, 2021 14.86 15.80 14.45 15.66 3,430,476 +0.95(+6.43%)
Jul 19, 2021 15.12 15.15 14.26 14.71 5,819,293 -1.00(-6.38%)
Jul 16, 2021 16.70 16.77 15.68 15.72 3,769,222 -0.78(-4.71%)
Jul 15, 2021 16.58 16.74 15.96 16.49 3,440,429 +0.08(+0.51%)
Jul 14, 2021 16.39 16.84 15.89 16.41 4,075,744 +0.01(+0.06%)
Jul 13, 2021 16.86 16.98 16.30 16.40 2,701,986 -0.61(-3.58%)
Jul 12, 2021 16.61 17.06 16.44 17.01 1,794,848 +0.26(+1.57%)
Jul 09, 2021 16.38 16.87 16.33 16.75 3,297,811 +0.64(+3.95%)
Jul 08, 2021 15.35 16.48 15.32 16.11 4,023,929 +0.07(+0.41%)
Jul 07, 2021 16.29 16.56 15.66 16.04 3,789,590 -0.42(-2.56%)
Jul 06, 2021 17.42 17.52 15.95 16.47 6,400,919 -1.05(-5.99%)
Jul 02, 2021 17.31 17.60 17.25 17.52 5,686,649 +0.19(+1.08%)
Jul 01, 2021 17.09 17.48 17.05 17.33 2,957,315 +0.23(+1.37%)
Jun 30, 2021 17.13 17.38 17.00 17.09 3,046,154 -0.10(-0.60%)
Jun 29, 2021 17.23 17.66 17.17 17.20 4,656,994 -0.12(-0.70%)
Jun 28, 2021 17.66 17.68 16.67 17.32 7,196,181 +0.06(+0.33%)
Jun 25, 2021 17.20 17.59 17.12 17.26 10,668,336 +0.05(+0.27%)
Jun 24, 2021 17.11 17.31 16.72 17.22 6,096,307 +0.18(+1.04%)
Jun 23, 2021 16.59 17.13 16.48 17.04 4,430,725 +0.45(+2.71%)
Jun 22, 2021 16.70 16.70 16.15 16.59 4,918,278 -0.06(-0.34%)
Jun 21, 2021 16.05 16.78 15.84 16.64 4,887,389 +0.58(+3.62%)
Jun 18, 2021 15.93 16.31 15.83 16.06 21,786,128 -0.05(-0.29%)
Jun 17, 2021 16.56 16.93 15.75 16.11 6,536,138 -0.55(-3.32%)
Jun 16, 2021 15.99 16.81 15.99 16.66 6,798,990 +0.65(+4.04%)
Jun 15, 2021 16.29 16.51 15.95 16.02 4,740,515 -0.31(-1.89%)
Jun 14, 2021 16.59 16.94 16.17 16.33 3,808,658 -0.24(-1.47%)
Jun 11, 2021 16.24 16.57 15.94 16.57 3,637,523 +0.33(+2.02%)
Jun 10, 2021 16.91 17.13 15.96 16.24 4,391,438 -0.63(-3.72%)
Jun 09, 2021 17.05 17.33 16.82 16.87 4,558,296 +0.02(+0.11%)
Jun 08, 2021 16.73 17.45 16.66 16.85 6,124,174 +0.27(+1.64%)
Jun 07, 2021 16.21 17.08 16.07 16.58 5,298,565 +0.61(+3.81%)
Jun 04, 2021 16.54 16.58 15.79 15.97 6,226,063 -0.48(-2.90%)
Jun 03, 2021 16.95 17.17 16.28 16.45 6,789,222 -0.55(-3.25%)
Jun 02, 2021 15.79 17.28 15.46 17.00 10,232,593 +1.41(+9.07%)
Jun 01, 2021 15.02 15.86 15.00 15.59 6,265,102 +0.68(+4.59%)
May 28, 2021 15.21 15.38 14.75 14.90 4,863,605 -0.22(-1.49%)
May 27, 2021 14.85 15.17 14.62 15.13 11,442,552 +0.37(+2.47%)
May 26, 2021 14.06 15.15 13.95 14.76 8,714,318 +0.75(+5.35%)
May 25, 2021 14.10 14.57 13.89 14.01 5,018,437 -0.01(-0.07%)
May 24, 2021 13.49 14.11 13.28 14.02 4,617,744 +0.60(+4.47%)
May 21, 2021 13.35 13.69 13.23 13.42 2,432,079 +0.13(+0.99%)
May 20, 2021 13.53 13.53 13.07 13.29 3,884,862 -0.22(-1.66%)
May 19, 2021 13.21 13.52 12.79 13.52 5,680,209 -0.09(-0.69%)
May 18, 2021 13.53 13.78 13.20 13.61 5,625,620 +0.21(+1.54%)
May 17, 2021 13.11 13.44 12.97 13.40 6,402,808 +0.28(+2.14%)
May 14, 2021 12.71 13.30 12.71 13.12 5,936,694 +0.53(+4.24%)
May 13, 2021 12.18 12.96 12.18 12.59 5,145,037 +0.38(+3.15%)
May 12, 2021 13.18 13.29 12.22 12.20 7,126,971 -1.04(-7.85%)
May 11, 2021 12.60 13.29 12.18 13.24 8,766,392 -0.05(-0.35%)
May 10, 2021 12.93 13.51 12.93 13.29 8,630,802 +0.42(+3.27%)
May 07, 2021 12.56 12.94 12.45 12.87 2,435,192 +0.25(+2.00%)
May 06, 2021 12.61 12.65 12.23 12.62 3,170,855 +0.11(+0.90%)
May 05, 2021 12.55 12.92 12.44 12.50 4,826,000 -0.04(-0.30%)
May 04, 2021 12.87 12.96 12.28 12.54 4,031,782 -0.37(-2.87%)
May 03, 2021 12.81 13.08 12.69 12.91 3,322,193 +0.14(+1.09%)
Apr 30, 2021 12.97 13.00 12.49 12.77 6,535,655 -0.30(-2.27%)
Apr 29, 2021 13.24 13.50 12.88 13.07 5,615,733 +0.01(+0.07%)
Apr 28, 2021 12.97 13.63 12.89 13.06 5,023,874 +0.02(+0.14%)
Apr 27, 2021 12.50 13.15 12.34 13.04 6,242,698 +0.56(+4.45%)
Apr 26, 2021 12.22 12.62 12.08 12.49 5,487,856 +0.46(+3.85%)
Apr 23, 2021 11.77 12.04 11.62 12.02 2,173,117 +0.28(+2.37%)
Apr 22, 2021 11.85 12.10 11.68 11.74 3,183,691 -0.07(-0.63%)
Apr 21, 2021 11.25 11.87 11.11 11.82 3,416,547 +0.45(+3.99%)
Apr 20, 2021 11.58 11.71 11.08 11.36 6,711,111 -0.37(-3.16%)
Apr 19, 2021 11.70 11.84 11.44 11.74 4,275,141 +0.06(+0.56%)
Apr 16, 2021 11.58 12.04 11.56 11.67 11,600,181 +0.09(+0.80%)
Apr 15, 2021 11.61 11.70 11.39 11.58 4,044,055 +0.16(+1.38%)
Apr 14, 2021 11.28 11.74 11.27 11.42 3,917,577 +0.16(+1.40%)
Apr 13, 2021 11.33 11.35 10.88 11.26 4,454,625 -0.06(-0.57%)
Apr 12, 2021 11.28 11.36 10.99 11.33 4,157,025 +0.06(+0.49%)
Apr 09, 2021 11.52 11.56 11.24 11.27 3,460,167 -0.18(-1.54%)
Apr 08, 2021 11.48 11.59 11.11 11.45 4,289,241 -0.02(-0.16%)
Apr 07, 2021 11.30 11.56 11.30 11.47 4,445,793 +0.19(+1.64%)
Apr 06, 2021 10.96 11.49 10.96 11.28 4,412,602 +0.30(+2.70%)
Apr 05, 2021 11.20 11.30 10.84 10.99 4,049,517 -0.10(-0.92%)
Apr 01, 2021 11.00 11.09 10.81 11.09 4,228,229 +0.25(+2.31%)
Mar 31, 2021 10.98 11.15 10.77 10.84 5,485,447 -0.09(-0.85%)
Mar 30, 2021 10.66 11.16 10.43 10.93 11,974,888 +0.21(+1.99%)
Mar 29, 2021 11.36 11.38 10.23 10.72 20,765,510 -0.56(-5.01%)
Mar 26, 2021 11.99 11.99 11.02 11.28 19,020,610 +0.04(+0.33%)
Mar 25, 2021 11.04 11.54 10.72 11.24 7,416,806 +0.17(+1.50%)
Mar 24, 2021 11.49 11.76 11.07 11.08 7,746,124 -0.36(-3.16%)
Mar 23, 2021 11.94 12.04 11.36 11.44 10,372,138 -0.58(-4.85%)
Mar 22, 2021 12.04 12.37 11.95 12.02 6,099,249 -0.02(-0.15%)
Mar 19, 2021 12.31 12.40 11.91 12.04 11,629,656 -0.31(-2.48%)
Mar 18, 2021 12.66 13.05 12.24 12.35 7,627,522 -0.37(-2.91%)
Mar 17, 2021 12.39 12.74 12.33 12.72 5,893,187 +0.26(+2.08%)
Mar 16, 2021 13.20 13.32 12.42 12.46 8,452,306 -0.74(-5.61%)
Mar 15, 2021 12.46 13.68 12.41 13.20 14,346,977 +0.76(+6.11%)
Mar 12, 2021 12.50 12.74 12.32 12.44 6,330,414 +0.02(+0.15%)
Mar 11, 2021 12.78 12.90 12.39 12.42 7,535,084 -0.31(-2.47%)
Mar 10, 2021 12.74 13.70 12.47 12.74 12,736,828 +0.19(+1.48%)
Mar 09, 2021 12.69 13.17 12.15 12.55 12,162,719 -0.03(-0.22%)
Mar 08, 2021 12.52 12.67 12.21 12.58 7,924,538 +0.14(+1.12%)
Mar 05, 2021 12.77 13.09 11.61 12.44 8,504,288 -0.28(-2.19%)
Mar 04, 2021 13.15 13.69 11.98 12.72 14,834,961 +0.09(+0.73%)
Mar 03, 2021 12.18 12.84 12.17 12.62 10,215,230 +0.58(+4.85%)
Mar 02, 2021 12.18 12.43 12.02 12.04 5,631,144 +0.00(+0.00%)
Mar 01, 2021 12.29 12.63 12.01 12.04 6,981,962 +0.07(+0.62%)
Feb 26, 2021 12.36 12.67 11.70 11.97 7,769,586 -0.25(-2.05%)
Feb 25, 2021 13.19 13.75 12.05 12.22 12,351,507 -0.56(-4.35%)
Feb 24, 2021 12.04 12.91 11.91 12.77 9,030,516 +0.59(+4.87%)
Feb 23, 2021 12.17 12.75 11.73 12.18 13,892,601 -0.19(-1.57%)
Feb 22, 2021 11.73 12.71 11.52 12.37 13,022,499 +0.78(+6.71%)
Feb 19, 2021 11.53 11.84 11.38 11.60 6,061,365 +0.06(+0.56%)
Feb 18, 2021 11.46 11.67 11.19 11.53 4,871,930 -0.07(-0.64%)
Feb 17, 2021 11.69 11.80 11.40 11.61 4,883,889 -0.12(-1.01%)
Feb 16, 2021 11.90 12.21 11.70 11.72 7,173,572 -0.08(-0.70%)
Feb 12, 2021 11.61 11.93 11.53 11.81 4,431,151 +0.14(+1.18%)
Feb 11, 2021 11.90 12.18 11.50 11.67 6,535,597 -0.27(-2.30%)
Feb 10, 2021 11.99 12.11 11.74 11.94 8,051,942 +0.05(+0.38%)
Feb 09, 2021 12.37 12.53 11.74 11.90 6,486,433 -0.26(-2.11%)
Feb 08, 2021 12.04 12.39 11.92 12.15 6,731,904 +0.28(+2.39%)
Feb 05, 2021 11.94 12.31 11.83 11.87 7,458,455 +0.09(+0.78%)
Feb 04, 2021 11.61 12.77 11.47 11.78 15,617,849 +0.42(+3.71%)
Feb 03, 2021 11.50 11.81 10.73 11.36 16,089,592 +0.09(+0.81%)
Feb 02, 2021 12.75 12.81 11.14 11.27 24,139,028 -1.56(-12.13%)
Feb 01, 2021 14.73 14.92 12.33 12.82 27,710,564 -1.55(-10.76%)
Jan 29, 2021 17.89 18.39 14.21 14.37 15,995,936 -3.03(-17.41%)
Jan 28, 2021 20.00 21.72 16.57 17.40 23,662,384 -3.08(-15.06%)
Jan 27, 2021 19.31 23.79 17.00 20.48 63,746,224 +2.67(+15.00%)
Jan 26, 2021 16.03 19.39 15.66 17.81 18,964,702 +2.03(+12.88%)
Jan 25, 2021 13.63 17.24 13.55 15.78 23,078,838 +2.74(+20.98%)
Jan 22, 2021 12.02 13.55 11.92 13.04 7,625,619 +0.85(+6.98%)
Jan 21, 2021 13.05 13.07 12.15 12.19 5,302,441 -0.69(-5.33%)
Jan 20, 2021 13.32 13.59 12.80 12.88 4,229,699 -0.47(-3.50%)
Jan 19, 2021 12.74 13.77 12.72 13.34 7,640,416 +0.92(+7.36%)
Jan 15, 2021 12.75 12.97 12.12 12.43 6,463,994 -0.57(-4.37%)
Jan 14, 2021 12.00 13.82 11.99 13.00 15,344,558 +1.27(+10.85%)
Jan 13, 2021 10.97 11.88 10.78 11.72 6,853,019 +0.78(+7.11%)
Jan 12, 2021 10.49 10.99 10.43 10.95 2,766,640 +0.49(+4.73%)
Jan 11, 2021 10.22 10.62 10.22 10.45 2,055,117 -0.22(-2.06%)
Jan 08, 2021 10.47 10.69 10.12 10.67 2,712,970 +0.19(+1.83%)
Jan 07, 2021 10.74 10.99 10.45 10.48 2,716,880 -0.13(-1.21%)
Jan 06, 2021 10.25 11.15 10.23 10.61 7,824,516 +0.57(+5.65%)
Jan 05, 2021 9.931 10.25 9.821 10.04 3,591,900 +0.28(+2.91%)
Jan 04, 2021 9.793 9.885 9.436 9.757 3,995,001 -0.01(-0.09%)
Dec 31, 2020 9.766 9.766 9.766 2,265,118 +0.02(+0.19%)
Dec 30, 2020 9.674 10.01 9.647 9.748 2,265,118 +0.01(+0.09%)
Dec 29, 2020 10.21 10.21 9.670 9.738 2,500,829 -0.32(-3.18%)
Dec 28, 2020 10.05 10.21 9.986 10.06 3,564,219 +0.08(+0.83%)
Dec 24, 2020 9.885 10.10 9.610 9.976 1,840,112 +0.16(+1.68%)
Dec 23, 2020 9.592 9.903 9.555 9.812 2,800,633 +0.36(+3.78%)
Dec 22, 2020 9.748 9.812 9.391 9.455 3,060,560 -0.19(-1.99%)
Dec 21, 2020 9.125 9.821 9.070 9.647 5,826,027 +0.03(+0.29%)
Dec 18, 2020 10.11 10.16 9.473 9.619 8,735,128 -0.58(-5.66%)
Dec 17, 2020 10.26 10.30 9.976 10.20 3,678,860 +0.10(+1.00%)
Dec 16, 2020 10.65 10.68 9.995 10.10 6,495,560 -0.56(-5.24%)
Dec 15, 2020 10.05 10.65 10.05 10.65 4,022,457 +0.58(+5.72%)
Dec 14, 2020 10.99 11.04 10.03 10.08 7,657,171 -0.57(-5.33%)
Dec 11, 2020 10.93 10.93 10.47 10.64 3,991,281 -0.34(-3.08%)
Dec 10, 2020 10.65 11.07 10.62 10.98 5,750,145 -0.19(-1.72%)
Dec 09, 2020 11.18 11.41 10.88 11.18 9,053,409 +0.23(+2.09%)
Dec 08, 2020 10.59 10.97 10.53 10.95 3,505,050 +0.30(+2.84%)
Dec 07, 2020 10.92 10.92 10.45 10.64 6,005,135 -0.24(-2.19%)
Dec 04, 2020 10.45 10.98 10.32 10.88 8,543,162 +0.75(+7.41%)
Dec 03, 2020 9.702 10.61 9.464 10.13 11,193,244 +0.61(+6.44%)
Dec 02, 2020 9.130 10.00 8.924 9.519 12,525,217 +0.38(+4.21%)
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.