Macerich Co (NY: MAC )

9.245 -0.125 (-1.33%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 67.52 67.40 66.73 67.35 350,991 -0.17(-0.25%)
Feb 27, 2006 67.73 68.01 66.82 67.52 185,070 -0.07(-0.10%)
Feb 24, 2006 67.44 67.75 67.12 67.58 403,196 -0.08(-0.12%)
Feb 23, 2006 67.88 67.96 66.86 67.67 275,786 -0.45(-0.66%)
Feb 22, 2006 66.46 68.22 66.00 68.12 562,592 +1.75(+2.63%)
Feb 21, 2006 65.45 66.64 65.44 66.37 434,112 -0.19(-0.28%)
Feb 17, 2006 65.81 66.56 65.48 66.56 550,503 +0.76(+1.15%)
Feb 16, 2006 65.90 66.00 65.51 65.80 496,373 +0.36(+0.56%)
Feb 15, 2006 64.92 65.57 64.59 65.43 498,405 +0.32(+0.49%)
Feb 14, 2006 64.97 65.39 63.87 65.12 368,642 -0.22(-0.34%)
Feb 13, 2006 65.29 65.53 65.06 65.34 151,372 -0.05(-0.07%)
Feb 10, 2006 65.43 66.06 65.24 65.39 208,605 -0.14(-0.21%)
Feb 09, 2006 65.29 65.76 65.02 65.53 374,526 +0.14(+0.21%)
Feb 08, 2006 65.51 65.57 64.51 65.39 152,121 -0.22(-0.33%)
Feb 07, 2006 66.14 66.28 65.55 65.60 251,609 -0.39(-0.59%)
Feb 06, 2006 66.11 66.42 65.66 66.00 227,219 -0.10(-0.16%)
Feb 03, 2006 66.74 66.75 65.43 66.10 365,754 -1.21(-1.79%)
Feb 02, 2006 67.87 68.00 67.11 67.30 324,247 -0.61(-0.89%)
Feb 01, 2006 67.85 68.28 67.58 67.91 276,107 +0.07(+0.11%)
Jan 31, 2006 66.93 68.05 66.75 67.84 686,364 +0.74(+1.10%)
Jan 30, 2006 67.08 67.21 66.72 67.10 273,861 +0.02(+0.03%)
Jan 27, 2006 66.19 67.29 66.23 67.08 500,759 +0.90(+1.36%)
Jan 26, 2006 66.65 66.65 65.86 66.18 437,001 +0.19(+0.28%)
Jan 25, 2006 65.90 66.37 65.57 66.00 410,256 +0.28(+0.43%)
Jan 24, 2006 65.39 65.74 65.18 65.72 371,959 +0.42(+0.64%)
Jan 23, 2006 65.12 65.33 64.88 65.29 298,465 +0.19(+0.29%)
Jan 20, 2006 65.43 65.46 65.01 65.11 482,359 -0.33(-0.50%)
Jan 19, 2006 64.81 65.43 64.81 65.43 703,480 +0.63(+0.97%)
Jan 18, 2006 65.06 65.37 64.69 64.81 515,094 -0.35(-0.53%)
Jan 17, 2006 65.43 65.43 64.95 65.15 714,499 -0.37(-0.57%)
Jan 13, 2006 65.02 66.12 65.00 65.53 3,641,283 -3.09(-4.51%)
Jan 12, 2006 68.77 68.92 68.33 68.62 252,144 -0.15(-0.22%)
Jan 11, 2006 68.71 69.12 68.27 68.77 330,451 +0.00(+0.00%)
Jan 10, 2006 66.93 68.80 66.88 68.77 865,230 +1.85(+2.77%)
Jan 09, 2006 66.54 66.98 66.26 66.92 294,079 +0.71(+1.07%)
Jan 06, 2006 65.72 66.21 65.22 66.21 225,507 +0.66(+1.01%)
Jan 05, 2006 64.40 65.55 64.37 65.55 241,875 +1.15(+1.79%)
Jan 04, 2006 64.55 64.72 63.75 64.40 168,595 -0.04(-0.06%)
Jan 03, 2006 62.99 64.60 62.35 64.43 281,028 +1.67(+2.67%)
Dec 30, 2005 62.91 63.08 62.55 62.76 162,498 -0.25(-0.40%)
Dec 29, 2005 63.33 63.56 62.95 63.01 144,205 -0.32(-0.50%)
Dec 28, 2005 63.52 63.57 63.14 63.33 270,972 +0.00(+0.00%)
Dec 27, 2005 64.08 64.36 63.32 63.33 176,084 -0.70(-1.09%)
Dec 23, 2005 63.73 64.28 63.73 64.03 77,237 +0.30(+0.47%)
Dec 22, 2005 63.15 63.81 62.66 63.73 218,233 +0.58(+0.92%)
Dec 21, 2005 62.25 63.16 62.24 63.15 357,196 +0.94(+1.52%)
Dec 20, 2005 62.71 62.87 62.11 62.21 290,335 -0.73(-1.16%)
Dec 19, 2005 63.47 63.89 62.88 62.94 214,274 -0.41(-0.65%)
Dec 16, 2005 63.35 63.93 63.24 63.35 298,037 +0.01(+0.01%)
Dec 15, 2005 63.56 63.87 63.26 63.34 464,708 -0.21(-0.32%)
Dec 14, 2005 63.30 63.57 63.14 63.55 186,246 +0.24(+0.38%)
Dec 13, 2005 63.33 63.57 62.99 63.30 248,293 -0.02(-0.03%)
Dec 12, 2005 63.38 63.71 62.93 63.32 246,261 +0.10(+0.16%)
Dec 09, 2005 62.73 63.35 62.49 63.22 355,698 +0.42(+0.67%)
Dec 08, 2005 62.72 63.35 62.28 62.80 403,303 +0.28(+0.45%)
Dec 07, 2005 63.11 63.28 62.42 62.52 183,251 -0.59(-0.93%)
Dec 06, 2005 63.52 63.71 62.93 63.11 173,195 -0.22(-0.35%)
Dec 05, 2005 63.85 63.85 63.33 63.33 278,996 -0.58(-0.91%)
Dec 02, 2005 63.99 64.04 63.42 63.91 300,284 -0.16(-0.25%)
Dec 01, 2005 63.78 64.25 63.78 64.07 268,726 +0.52(+0.82%)
Nov 30, 2005 63.86 64.02 63.28 63.55 295,042 -0.22(-0.34%)
Nov 29, 2005 63.25 63.90 63.25 63.76 181,219 +0.70(+1.11%)
Nov 28, 2005 64.22 64.24 63.06 63.06 344,679 -1.05(-1.63%)
Nov 25, 2005 63.94 64.13 63.69 64.11 51,135 +0.10(+0.16%)
Nov 23, 2005 63.36 64.00 63.00 64.00 316,224 +0.41(+0.65%)
Nov 22, 2005 62.85 63.72 62.77 63.59 252,893 +0.75(+1.19%)
Nov 21, 2005 62.35 62.87 62.16 62.85 353,772 +0.44(+0.70%)
Nov 18, 2005 61.93 62.50 61.86 62.41 252,893 +0.53(+0.86%)
Nov 17, 2005 61.12 61.90 61.05 61.87 390,893 +0.77(+1.25%)
Nov 16, 2005 61.09 61.31 60.96 61.11 396,028 +0.05(+0.08%)
Nov 15, 2005 61.23 61.53 60.85 61.06 442,563 -0.08(-0.14%)
Nov 14, 2005 61.11 61.23 60.67 61.14 443,526 -0.02(-0.03%)
Nov 11, 2005 60.09 61.17 59.98 61.16 497,336 +1.26(+2.11%)
Nov 10, 2005 58.58 59.98 58.42 59.90 581,633 +0.76(+1.28%)
Nov 09, 2005 58.15 59.23 58.15 59.14 432,080 +1.00(+1.72%)
Nov 08, 2005 58.42 58.61 57.14 58.14 506,643 -0.84(-1.43%)
Nov 07, 2005 58.11 58.98 57.96 58.98 205,395 +0.89(+1.53%)
Nov 04, 2005 58.34 58.35 57.12 58.10 341,898 -0.24(-0.42%)
Nov 03, 2005 59.33 59.81 58.23 58.34 477,545 -0.84(-1.42%)
Nov 02, 2005 57.96 59.18 57.49 59.18 447,377 +1.27(+2.20%)
Nov 01, 2005 58.42 58.43 56.79 57.91 723,592 -2.17(-3.61%)
Oct 31, 2005 59.82 60.25 59.59 60.08 349,493 +0.25(+0.42%)
Oct 28, 2005 58.55 59.97 58.50 59.83 549,112 +1.51(+2.60%)
Oct 27, 2005 58.79 58.84 57.65 58.31 569,117 -0.47(-0.80%)
Oct 26, 2005 59.60 59.97 58.14 58.78 513,810 -0.82(-1.38%)
Oct 25, 2005 59.78 60.18 58.79 59.60 462,675 -0.32(-0.53%)
Oct 24, 2005 59.00 60.43 58.82 59.92 357,731 +1.10(+1.88%)
Oct 21, 2005 58.14 59.00 58.00 58.82 386,935 +0.81(+1.40%)
Oct 20, 2005 58.52 58.70 57.82 58.00 633,945 -0.52(-0.89%)
Oct 19, 2005 58.40 58.59 57.42 58.53 419,563 +0.13(+0.22%)
Oct 18, 2005 58.61 58.61 58.03 58.40 745,522 -0.21(-0.35%)
Oct 17, 2005 58.42 58.70 57.12 58.60 802,220 +0.04(+0.06%)
Oct 14, 2005 57.58 58.73 57.48 58.56 462,033 +1.46(+2.55%)
Oct 13, 2005 56.39 57.68 56.39 57.11 450,694 +0.17(+0.30%)
Oct 12, 2005 57.98 57.98 56.19 56.94 532,317 -1.05(-1.81%)
Oct 11, 2005 57.69 58.39 57.44 57.98 589,229 +0.30(+0.52%)
Oct 10, 2005 58.61 58.81 57.43 57.69 237,168 -0.82(-1.41%)
Oct 07, 2005 59.08 59.17 57.96 58.51 577,033 -0.87(-1.46%)
Oct 06, 2005 59.33 59.69 58.50 59.38 571,471 +0.05(+0.08%)
Oct 05, 2005 60.15 60.15 59.22 59.33 406,512 -0.92(-1.52%)
Oct 04, 2005 61.44 61.55 60.25 60.25 796,443 -1.20(-1.95%)
Oct 03, 2005 60.62 61.44 60.29 61.44 626,136 +0.74(+1.22%)
Sep 30, 2005 60.27 60.98 59.95 60.70 390,466 +0.44(+0.73%)
Sep 29, 2005 58.96 60.27 58.42 60.27 333,447 +1.14(+1.93%)
Sep 28, 2005 58.96 59.28 58.53 59.12 385,117 +0.16(+0.27%)
Sep 27, 2005 58.89 59.11 58.46 58.97 310,554 +0.03(+0.05%)
Sep 26, 2005 58.53 59.17 58.38 58.94 245,298 +0.41(+0.70%)
Sep 23, 2005 58.53 58.84 57.67 58.53 377,521 +0.37(+0.64%)
Sep 22, 2005 57.72 58.42 56.91 58.15 442,028 +0.06(+0.10%)
Sep 21, 2005 58.80 59.12 57.90 58.10 373,242 -1.45(-2.43%)
Sep 20, 2005 59.92 60.29 59.20 59.55 281,563 -0.28(-0.47%)
Sep 19, 2005 60.53 60.56 59.64 59.83 167,953 -0.93(-1.54%)
Sep 16, 2005 60.30 60.76 60.07 60.76 345,963 +0.46(+0.76%)
Sep 15, 2005 60.81 60.85 60.26 60.30 259,205 -0.42(-0.69%)
Sep 14, 2005 61.23 61.45 60.24 60.72 374,740 -0.50(-0.81%)
Sep 13, 2005 61.61 61.68 61.15 61.22 201,544 -0.46(-0.74%)
Sep 12, 2005 62.07 62.07 61.48 61.68 477,973 +0.21(+0.33%)
Sep 09, 2005 61.32 61.90 61.31 61.47 171,270 +0.15(+0.24%)
Sep 08, 2005 60.81 61.56 60.81 61.32 342,219 +0.14(+0.23%)
Sep 07, 2005 61.73 61.73 61.04 61.18 414,321 -0.54(-0.88%)
Sep 06, 2005 61.23 61.99 61.20 61.72 471,661 +0.91(+1.49%)
Sep 02, 2005 61.09 61.81 60.43 60.82 289,907 -0.55(-0.90%)
Sep 01, 2005 60.84 62.89 60.58 61.37 377,842 +0.53(+0.88%)
Aug 31, 2005 59.60 60.85 59.60 60.84 536,061 +1.27(+2.13%)
Aug 30, 2005 59.80 60.00 59.36 59.56 217,484 -0.36(-0.61%)
Aug 29, 2005 59.03 60.17 58.72 59.93 286,056 +0.46(+0.77%)
Aug 26, 2005 19.11 60.78 59.47 59.47 235,884 -1.24(-2.05%)
Aug 25, 2005 60.76 61.27 60.25 60.71 173,944 +0.11(+0.19%)
Aug 24, 2005 59.76 61.09 59.76 60.60 265,944 +0.37(+0.62%)
Aug 23, 2005 60.38 60.76 59.91 60.23 213,954 +0.08(+0.14%)
Aug 22, 2005 60.09 60.40 59.83 60.14 159,716 +0.29(+0.48%)
Aug 19, 2005 60.13 60.27 59.41 59.85 334,089 -0.30(-0.50%)
Aug 18, 2005 60.39 60.40 59.90 60.15 288,516 -0.23(-0.39%)
Aug 17, 2005 61.15 61.36 59.64 60.39 342,005 -1.00(-1.63%)
Aug 16, 2005 61.32 61.86 61.14 61.39 282,740 +0.07(+0.11%)
Aug 15, 2005 60.67 61.75 60.63 61.32 383,512 +0.65(+1.08%)
Aug 12, 2005 59.98 61.01 59.74 60.67 257,172 +0.54(+0.90%)
Aug 11, 2005 59.12 60.27 58.95 60.12 232,140 +0.95(+1.61%)
Aug 10, 2005 59.41 60.33 58.84 59.17 359,549 +0.36(+0.62%)
Aug 09, 2005 58.96 59.83 58.33 58.81 487,280 +0.52(+0.90%)
Aug 08, 2005 61.09 61.22 57.88 58.28 553,392 -3.18(-5.17%)
Aug 05, 2005 64.13 64.14 61.19 61.46 583,559 -3.61(-5.55%)
Aug 04, 2005 66.09 66.10 65.01 65.07 341,898 -1.48(-2.22%)
Aug 03, 2005 66.03 66.58 65.75 66.55 273,326 +0.32(+0.48%)
Aug 02, 2005 65.47 66.28 65.18 66.23 363,935 +0.76(+1.16%)
Aug 01, 2005 65.72 65.89 65.20 65.47 202,935 -0.17(-0.26%)
Jul 29, 2005 65.29 65.67 65.06 65.64 236,098 +0.36(+0.56%)
Jul 28, 2005 64.24 65.41 64.24 65.28 255,247 +1.03(+1.60%)
Jul 27, 2005 64.32 64.38 63.70 64.25 294,293 -0.02(-0.03%)
Jul 26, 2005 63.57 64.35 63.57 64.27 163,674 +0.79(+1.25%)
Jul 25, 2005 63.14 63.55 62.99 63.47 197,800 +0.34(+0.53%)
Jul 22, 2005 63.06 63.42 62.96 63.14 208,177 +0.22(+0.34%)
Jul 21, 2005 64.13 64.37 62.63 62.92 394,103 -1.35(-2.09%)
Jul 20, 2005 63.84 64.43 63.39 64.27 391,214 +0.42(+0.66%)
Jul 19, 2005 63.14 63.94 63.01 63.85 188,065 +0.78(+1.23%)
Jul 18, 2005 62.63 63.35 62.46 63.07 423,308 +0.44(+0.70%)
Jul 15, 2005 62.44 62.77 62.13 62.63 346,391 +0.11(+0.18%)
Jul 14, 2005 64.27 64.27 62.50 62.52 599,499 -1.12(-1.76%)
Jul 13, 2005 63.99 64.06 63.46 63.64 476,154 -0.35(-0.54%)
Jul 12, 2005 64.22 64.34 63.93 63.99 352,168 -0.23(-0.36%)
Jul 11, 2005 64.03 64.44 63.94 64.22 454,224 +0.58(+0.91%)
Jul 08, 2005 63.20 64.00 63.08 63.64 572,754 +0.50(+0.78%)
Jul 07, 2005 62.91 63.32 62.69 63.14 310,554 +0.19(+0.30%)
Jul 06, 2005 63.16 63.37 62.95 62.96 539,592 -0.20(-0.31%)
Jul 05, 2005 62.77 63.47 62.77 63.15 703,266 +0.15(+0.24%)
Jul 01, 2005 62.91 63.20 62.68 63.00 5,398,487 +0.33(+0.52%)
Jun 30, 2005 62.70 62.97 62.21 62.68 474,870 -0.25(-0.40%)
Jun 29, 2005 62.91 63.40 62.78 62.93 456,256 +0.53(+0.85%)
Jun 28, 2005 62.40 62.49 61.56 62.40 474,015 +0.14(+0.23%)
Jun 27, 2005 62.54 62.70 62.11 62.26 292,903 -0.41(-0.66%)
Jun 24, 2005 62.89 63.10 61.79 62.67 391,535 -0.21(-0.34%)
Jun 23, 2005 62.41 63.26 62.41 62.88 796,764 +1.55(+2.53%)
Jun 22, 2005 61.46 61.58 61.13 61.33 285,200 +0.10(+0.17%)
Jun 21, 2005 61.93 62.11 61.14 61.23 282,098 -0.02(-0.03%)
Jun 20, 2005 61.09 61.67 60.97 61.25 178,758 +0.16(+0.26%)
Jun 17, 2005 60.85 61.18 60.67 61.09 237,274 +0.47(+0.77%)
Jun 16, 2005 60.76 60.76 60.20 60.62 167,419 -0.28(-0.46%)
Jun 15, 2005 60.74 60.90 60.17 60.90 260,595 +0.16(+0.26%)
Jun 14, 2005 59.97 60.75 59.97 60.74 212,991 +0.46(+0.76%)
Jun 13, 2005 60.19 60.38 59.87 60.28 190,419 +0.09(+0.16%)
Jun 10, 2005 60.48 60.85 60.01 60.19 115,214 -0.41(-0.68%)
Jun 09, 2005 60.30 60.67 60.02 60.60 208,284 +0.30(+0.50%)
Jun 08, 2005 59.23 60.57 59.23 60.30 380,303 +1.02(+1.72%)
Jun 07, 2005 58.70 59.45 58.43 59.28 228,181 +0.93(+1.60%)
Jun 06, 2005 58.10 58.54 58.10 58.35 219,409 +0.35(+0.60%)
Jun 03, 2005 58.38 59.45 57.84 58.00 359,335 -0.28(-0.48%)
Jun 02, 2005 58.61 58.80 57.82 58.28 317,828 -0.22(-0.38%)
Jun 01, 2005 58.93 58.97 57.93 58.51 661,010 -0.41(-0.70%)
May 31, 2005 57.77 59.10 57.77 58.92 952,523 +1.43(+2.49%)
May 27, 2005 57.02 57.49 56.62 57.49 258,135 +0.93(+1.65%)
May 26, 2005 56.46 57.26 56.46 56.55 299,642 +0.00(+0.00%)
May 25, 2005 57.96 57.96 56.42 56.55 204,647 -1.06(-1.83%)
May 24, 2005 59.17 59.17 57.16 57.61 466,205 -1.56(-2.64%)
May 23, 2005 58.98 59.55 58.80 59.17 197,586 -0.05(-0.08%)
May 20, 2005 58.75 59.22 58.44 59.22 291,619 +0.50(+0.84%)
May 19, 2005 57.40 58.82 57.40 58.72 253,963 +1.38(+2.41%)
May 18, 2005 57.49 57.49 56.51 57.34 405,121 -0.12(-0.21%)
May 17, 2005 56.79 57.61 56.54 57.46 282,312 +0.60(+1.05%)
May 16, 2005 56.09 56.87 56.04 56.86 221,763 +0.96(+1.72%)
May 13, 2005 56.46 56.74 55.72 55.90 224,544 -0.51(-0.91%)
May 12, 2005 56.45 56.97 56.27 56.41 293,117 -0.04(-0.07%)
May 11, 2005 56.07 56.45 55.61 56.45 258,242 +0.10(+0.18%)
May 10, 2005 56.35 56.78 55.90 56.35 349,707 +0.03(+0.05%)
May 09, 2005 55.20 56.41 55.20 56.32 315,796 +1.06(+1.91%)
May 06, 2005 55.53 55.68 54.97 55.26 177,688 -0.46(-0.82%)
May 05, 2005 55.32 55.86 55.03 55.72 332,484 +0.40(+0.73%)
May 04, 2005 54.68 55.35 54.22 55.32 364,042 +0.65(+1.18%)
May 03, 2005 55.25 55.44 54.61 54.68 349,600 -1.04(-1.86%)
May 02, 2005 56.55 56.55 55.29 55.71 315,475 -0.65(-1.16%)
Apr 29, 2005 55.53 56.37 54.82 56.37 357,838 +1.07(+1.93%)
Apr 28, 2005 55.65 55.65 55.18 55.30 98,418 -0.45(-0.80%)
Apr 27, 2005 55.15 55.81 54.93 55.75 152,335 +0.46(+0.83%)
Apr 26, 2005 54.87 55.32 54.48 55.29 240,163 +0.19(+0.34%)
Apr 25, 2005 54.08 55.11 54.04 55.11 368,107 +1.03(+1.90%)
Apr 22, 2005 53.85 54.17 53.66 54.08 290,014 +0.23(+0.43%)
Apr 21, 2005 53.77 54.02 53.33 53.84 177,260 +0.17(+0.31%)
Apr 20, 2005 53.56 54.13 53.28 53.68 197,693 -0.10(-0.19%)
Apr 19, 2005 53.14 53.78 53.14 53.78 221,549 +0.44(+0.82%)
Apr 18, 2005 52.67 53.34 52.22 53.34 266,586 +0.79(+1.49%)
Apr 15, 2005 52.84 53.04 52.28 52.55 204,647 -0.08(-0.16%)
Apr 14, 2005 52.49 52.91 52.04 52.64 369,284 -0.03(-0.05%)
Apr 13, 2005 52.21 52.96 52.21 52.67 328,740 +0.50(+0.95%)
Apr 12, 2005 51.41 52.36 51.19 52.17 372,921 +0.65(+1.27%)
Apr 11, 2005 51.51 51.71 51.13 51.52 269,475 +0.76(+1.49%)
Apr 08, 2005 51.18 51.21 50.51 50.76 320,931 -0.42(-0.82%)
Apr 07, 2005 50.80 51.18 50.60 51.18 268,191 +0.37(+0.74%)
Apr 06, 2005 50.85 50.99 50.48 50.81 242,730 +0.22(+0.42%)
Apr 05, 2005 50.62 50.69 50.31 50.59 173,195 +0.11(+0.22%)
Apr 04, 2005 50.57 50.67 49.83 50.48 277,498 -0.19(-0.37%)
Apr 01, 2005 50.57 50.88 49.64 50.67 689,680 +0.86(+1.73%)
Mar 31, 2005 50.48 50.85 49.81 49.81 275,893 -0.53(-1.06%)
Mar 30, 2005 50.00 50.43 49.95 50.34 465,563 +0.37(+0.75%)
Mar 29, 2005 49.69 50.44 49.69 49.96 248,935 +0.04(+0.07%)
Mar 28, 2005 50.59 50.71 49.74 49.93 222,619 -0.77(-1.51%)
Mar 24, 2005 50.57 51.10 50.38 50.69 283,061 +0.24(+0.48%)
Mar 23, 2005 50.57 50.81 49.94 50.45 374,098 -0.51(-1.01%)
Mar 22, 2005 52.20 52.58 50.96 50.96 264,126 -1.14(-2.19%)
Mar 21, 2005 52.67 52.84 51.83 52.10 164,423 -0.62(-1.17%)
Mar 18, 2005 53.61 53.65 52.72 52.72 269,261 -0.79(-1.48%)
Mar 17, 2005 53.19 53.61 53.19 53.52 138,642 +0.56(+1.06%)
Mar 16, 2005 52.91 53.23 52.44 52.96 269,047 -0.05(-0.09%)
Mar 15, 2005 53.28 53.77 52.67 53.00 215,558 +0.14(+0.27%)
Mar 14, 2005 52.45 53.13 52.45 52.86 266,693 +0.42(+0.80%)
Mar 11, 2005 53.33 53.38 52.44 52.44 227,754 -0.98(-1.84%)
Mar 10, 2005 53.00 53.80 53.00 53.42 315,582 +0.42(+0.79%)
Mar 09, 2005 55.02 55.02 52.39 53.00 247,544 -2.02(-3.67%)
Mar 08, 2005 55.55 55.55 54.90 55.02 197,907 -0.53(-0.96%)
Mar 07, 2005 54.97 55.69 54.78 55.55 249,256 +0.46(+0.83%)
Mar 04, 2005 54.12 55.10 54.03 55.10 290,121 +1.27(+2.36%)
Mar 03, 2005 53.28 53.82 53.12 53.82 277,177 +0.19(+0.35%)
Mar 02, 2005 53.94 53.94 53.47 53.64 204,433 -0.30(-0.55%)
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.