Macerich Co (NY: MAC )

16.74 USD +0.03 (+0.18%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 64.30 64.30 63.58 63.87 763,297 -0.52(-0.81%)
Feb 27, 2017 63.98 64.65 63.79 64.39 474,910 +0.68(+1.07%)
Feb 24, 2017 63.59 63.92 62.81 63.71 806,526 -0.10(-0.16%)
Feb 23, 2017 64.17 64.26 63.60 63.81 713,032 +0.02(+0.03%)
Feb 22, 2017 64.27 64.43 63.23 63.79 620,402 -0.48(-0.75%)
Feb 21, 2017 62.98 64.38 62.98 64.27 631,485 +1.33(+2.11%)
Feb 17, 2017 62.95 62.95 62.95 0 -0.41(-0.64%)
Feb 16, 2017 63.15 63.76 63.10 63.36 1,009,691 -0.33(-0.52%)
Feb 15, 2017 63.28 63.80 62.36 63.69 1,562,871 +0.02(+0.03%)
Feb 14, 2017 64.09 64.09 63.26 63.67 838,687 -0.50(-0.78%)
Feb 13, 2017 65.08 65.36 63.56 64.17 949,875 -0.64(-0.98%)
Feb 10, 2017 64.75 65.15 64.61 64.81 722,313 -0.05(-0.07%)
Feb 09, 2017 63.68 64.94 63.68 64.85 843,672 +1.17(+1.83%)
Feb 08, 2017 63.87 64.63 63.62 63.69 1,133,924 -0.18(-0.28%)
Feb 07, 2017 63.41 64.05 63.14 63.87 3,170,215 -1.55(-2.38%)
Feb 06, 2017 65.72 65.96 65.07 65.42 909,002 -0.30(-0.46%)
Feb 03, 2017 65.76 66.01 65.28 65.73 575,054 +0.55(+0.84%)
Feb 02, 2017 64.75 65.22 64.49 65.18 1,119,668 +0.43(+0.66%)
Feb 01, 2017 65.18 65.85 64.64 64.75 804,566 -0.36(-0.55%)
Jan 31, 2017 64.25 65.63 64.25 65.11 2,861,575 +0.96(+1.49%)
Jan 30, 2017 64.05 64.57 63.59 64.15 972,450 -0.30(-0.47%)
Jan 27, 2017 66.23 66.38 64.25 64.45 1,015,283 -1.73(-2.62%)
Jan 26, 2017 65.91 66.55 65.90 66.19 1,088,483 +0.27(+0.40%)
Jan 25, 2017 66.61 66.61 65.67 65.92 1,139,605 -0.48(-0.73%)
Jan 24, 2017 66.39 67.01 66.26 66.41 716,561 -0.02(-0.03%)
Jan 23, 2017 66.05 66.70 65.80 66.43 933,869 +0.19(+0.29%)
Jan 20, 2017 65.56 66.33 64.95 66.24 1,203,230 +0.64(+0.98%)
Jan 19, 2017 66.57 66.57 65.19 65.59 1,047,127 -1.11(-1.66%)
Jan 18, 2017 66.33 67.26 66.08 66.70 811,176 +0.15(+0.23%)
Jan 17, 2017 66.07 66.68 66.07 66.55 743,292 +0.67(+1.02%)
Jan 13, 2017 65.88 65.88 65.88 0 -0.17(-0.26%)
Jan 12, 2017 65.44 66.40 65.14 66.05 784,744 +0.51(+0.78%)
Jan 11, 2017 66.31 66.80 65.34 65.54 1,211,966 -0.90(-1.36%)
Jan 10, 2017 67.63 67.63 66.40 66.44 1,168,949 -1.26(-1.86%)
Jan 09, 2017 68.98 68.98 67.60 67.70 1,122,124 -1.20(-1.75%)
Jan 06, 2017 68.32 69.52 67.92 68.90 1,233,635 +0.26(+0.37%)
Jan 05, 2017 66.77 68.80 66.08 68.64 1,142,879 +0.54(+0.79%)
Jan 04, 2017 67.47 68.18 67.36 68.10 750,569 +0.82(+1.23%)
Jan 03, 2017 67.25 67.48 66.55 67.28 867,136 +0.13(+0.20%)
Dec 30, 2016 67.15 67.15 67.15 0 +1.51(+2.30%)
Dec 29, 2016 65.46 66.09 65.13 65.64 644,564 +0.23(+0.35%)
Dec 28, 2016 65.34 65.63 64.76 65.41 1,062,030 +0.00(+0.00%)
Dec 27, 2016 64.62 65.69 64.45 65.41 689,191 +0.80(+1.23%)
Dec 23, 2016 64.62 64.62 64.62 0 -0.17(-0.26%)
Dec 22, 2016 64.81 64.89 64.03 64.79 870,564 -0.22(-0.34%)
Dec 21, 2016 66.42 67.01 65.00 65.00 749,142 -1.29(-1.94%)
Dec 20, 2016 66.28 66.70 65.88 66.29 738,760 +0.06(+0.09%)
Dec 19, 2016 66.44 67.04 65.99 66.24 685,867 +0.10(+0.16%)
Dec 16, 2016 65.01 66.49 65.01 66.13 2,616,403 +1.28(+1.97%)
Dec 15, 2016 65.39 66.09 64.72 64.85 980,046 -0.78(-1.18%)
Dec 14, 2016 67.38 67.63 65.43 65.63 1,034,231 -1.79(-2.66%)
Dec 13, 2016 67.98 68.14 66.60 67.42 647,068 -0.20(-0.29%)
Dec 12, 2016 67.15 67.71 67.03 67.62 525,665 +0.19(+0.28%)
Dec 09, 2016 67.00 67.83 66.86 67.43 965,050 +0.27(+0.41%)
Dec 08, 2016 66.54 67.17 66.17 67.16 898,738 +0.12(+0.18%)
Dec 07, 2016 65.73 67.14 65.56 67.03 855,404 +1.58(+2.42%)
Dec 06, 2016 65.30 65.98 64.55 65.45 965,988 +0.24(+0.36%)
Dec 05, 2016 64.60 65.25 64.15 65.21 982,176 +0.64(+0.98%)
Dec 02, 2016 64.02 65.11 64.02 64.58 713,310 +0.68(+1.07%)
Dec 01, 2016 64.32 64.72 63.33 63.90 978,648 -0.45(-0.71%)
Nov 30, 2016 65.07 65.50 64.03 64.35 1,814,744 -1.19(-1.82%)
Nov 29, 2016 65.24 66.29 65.16 65.55 681,474 +0.20(+0.30%)
Nov 28, 2016 65.18 66.06 65.13 65.35 543,186 -0.08(-0.12%)
Nov 25, 2016 65.77 66.26 65.18 65.42 227,635 -0.12(-0.19%)
Nov 23, 2016 65.55 65.55 65.55 0 -0.12(-0.19%)
Nov 22, 2016 65.56 65.74 65.20 65.67 775,171 +0.35(+0.54%)
Nov 21, 2016 65.55 66.12 65.18 65.32 867,159 -0.09(-0.13%)
Nov 18, 2016 65.51 65.94 64.59 65.40 996,173 -0.24(-0.36%)
Nov 17, 2016 65.96 66.27 65.33 65.64 589,525 -0.35(-0.53%)
Nov 16, 2016 66.88 67.00 65.64 65.99 646,936 -0.91(-1.36%)
Nov 15, 2016 68.41 69.35 66.68 66.90 1,036,138 -1.38(-2.03%)
Nov 14, 2016 66.18 68.59 65.72 68.28 1,050,671 +2.12(+3.21%)
Nov 11, 2016 65.64 66.78 65.43 66.16 1,297,024 +0.42(+0.63%)
Nov 10, 2016 64.03 66.35 62.78 65.74 1,622,085 +1.55(+2.41%)
Nov 09, 2016 64.79 64.90 62.74 64.20 849,027 -0.72(-1.11%)
Nov 08, 2016 65.13 65.18 64.29 64.92 580,010 -0.78(-1.18%)
Nov 07, 2016 65.21 65.75 64.60 65.70 1,135,346 +1.65(+2.58%)
Nov 04, 2016 63.65 64.11 63.13 64.05 1,155,075 +0.45(+0.72%)
Nov 03, 2016 63.53 64.28 63.29 63.59 1,026,596 -0.05(-0.07%)
Nov 02, 2016 65.26 65.26 63.60 63.64 930,054 -1.48(-2.27%)
Nov 01, 2016 66.76 66.80 64.77 65.12 1,725,396 -1.97(-2.94%)
Oct 31, 2016 67.13 67.25 65.92 67.09 2,038,650 +0.15(+0.23%)
Oct 28, 2016 68.11 69.13 66.86 66.94 1,644,225 -1.87(-2.71%)
Oct 27, 2016 70.69 70.69 68.73 68.81 1,350,760 -2.05(-2.89%)
Oct 26, 2016 72.09 72.17 70.50 70.85 1,227,652 -1.70(-2.34%)
Oct 25, 2016 72.64 72.95 72.38 72.55 519,429 -0.39(-0.53%)
Oct 24, 2016 73.05 73.87 72.62 72.94 500,845 +0.35(+0.48%)
Oct 21, 2016 72.20 72.70 71.99 72.59 342,164 -0.11(-0.16%)
Oct 20, 2016 72.91 73.09 72.13 72.70 359,368 -0.14(-0.20%)
Oct 19, 2016 72.48 72.85 71.61 72.84 767,600 +0.33(+0.46%)
Oct 18, 2016 72.73 73.03 72.21 72.51 591,037 +0.24(+0.33%)
Oct 17, 2016 72.61 72.90 72.23 72.27 415,984 -0.17(-0.24%)
Oct 14, 2016 73.02 73.13 72.32 72.45 459,499 -0.47(-0.65%)
Oct 13, 2016 72.13 73.08 71.98 72.92 493,630 +0.44(+0.60%)
Oct 12, 2016 72.32 72.83 72.05 72.48 703,673 +0.40(+0.55%)
Oct 11, 2016 72.46 72.94 71.94 72.09 576,751 -0.62(-0.85%)
Oct 10, 2016 72.21 73.05 72.09 72.70 573,117 +0.56(+0.78%)
Oct 07, 2016 72.36 73.37 71.69 72.14 667,332 +0.07(+0.09%)
Oct 06, 2016 72.09 72.72 71.24 72.08 956,453 -0.25(-0.34%)
Oct 05, 2016 74.17 74.64 71.69 72.32 1,684,717 -1.85(-2.49%)
Oct 04, 2016 74.80 74.85 73.58 74.17 888,155 -0.71(-0.95%)
Oct 03, 2016 76.34 76.34 74.75 74.88 900,470 -1.77(-2.31%)
Sep 30, 2016 76.85 77.24 76.02 76.65 894,915 +0.35(+0.46%)
Sep 29, 2016 77.28 77.44 75.85 76.30 640,041 -1.45(-1.87%)
Sep 28, 2016 77.73 78.19 77.22 77.75 580,581 -0.01(-0.01%)
Sep 27, 2016 78.70 78.86 77.70 77.76 619,896 -0.85(-1.09%)
Sep 26, 2016 78.01 78.82 78.01 78.62 569,466 +0.11(+0.14%)
Sep 23, 2016 77.66 78.94 77.28 78.50 829,756 +0.37(+0.47%)
Sep 22, 2016 77.71 78.29 77.64 78.13 732,793 +1.13(+1.46%)
Sep 21, 2016 76.02 77.19 75.27 77.00 817,163 +0.91(+1.20%)
Sep 20, 2016 77.36 77.36 76.09 76.09 620,846 -0.70(-0.91%)
Sep 19, 2016 75.98 76.91 75.74 76.80 627,849 +0.68(+0.90%)
Sep 16, 2016 75.44 76.18 75.00 76.11 2,926,265 +0.41(+0.54%)
Sep 15, 2016 75.30 75.86 74.86 75.71 660,407 +0.27(+0.35%)
Sep 14, 2016 75.00 75.57 74.65 75.44 854,803 +0.57(+0.76%)
Sep 13, 2016 76.27 76.40 74.85 74.87 1,038,697 -2.03(-2.64%)
Sep 12, 2016 75.63 77.36 75.50 76.90 1,163,995 +1.04(+1.37%)
Sep 09, 2016 77.18 77.29 75.71 75.86 1,316,337 -2.20(-2.82%)
Sep 08, 2016 78.85 79.13 77.95 78.06 1,501,348 -1.22(-1.54%)
Sep 07, 2016 78.37 79.35 78.05 79.28 1,158,024 +0.81(+1.03%)
Sep 06, 2016 77.74 78.56 76.84 78.47 1,614,806 +0.82(+1.06%)
Sep 02, 2016 77.73 77.65 77.65 77.65 705,795 +0.42(+0.54%)
Sep 01, 2016 77.69 77.79 76.99 77.23 643,600 -0.39(-0.50%)
Aug 31, 2016 77.98 78.13 77.36 77.62 1,384,455 -0.20(-0.26%)
Aug 30, 2016 78.40 78.50 77.29 77.82 699,954 -0.58(-0.74%)
Aug 29, 2016 77.91 78.82 77.91 78.40 807,609 +0.60(+0.77%)
Aug 26, 2016 78.49 79.13 77.17 77.80 946,636 -0.54(-0.69%)
Aug 25, 2016 78.00 79.35 77.69 78.34 842,029 +0.31(+0.40%)
Aug 24, 2016 77.83 78.27 77.21 78.03 897,259 +0.20(+0.26%)
Aug 23, 2016 78.35 78.44 77.80 77.83 684,817 -0.11(-0.15%)
Aug 22, 2016 76.74 77.97 76.74 77.94 580,210 +0.43(+0.55%)
Aug 19, 2016 78.48 78.51 77.37 77.52 1,139,908 -1.15(-1.46%)
Aug 18, 2016 78.83 78.96 78.38 78.66 631,933 -0.08(-0.10%)
Aug 17, 2016 78.20 78.84 77.48 78.74 968,027 +0.14(+0.18%)
Aug 16, 2016 80.06 80.19 78.55 78.60 863,782 -1.46(-1.82%)
Aug 15, 2016 80.08 80.37 79.42 80.06 1,170,133 -0.02(-0.02%)
Aug 12, 2016 79.86 81.02 79.86 80.08 622,476 +0.24(+0.30%)
Aug 11, 2016 80.85 81.33 79.39 79.84 1,439,872 -1.28(-1.58%)
Aug 10, 2016 82.33 82.64 80.95 81.12 1,177,867 -1.07(-1.30%)
Aug 09, 2016 81.76 82.29 81.15 82.19 701,296 +0.40(+0.49%)
Aug 08, 2016 81.64 82.40 81.57 81.79 580,312 +0.08(+0.09%)
Aug 05, 2016 81.54 82.08 81.27 81.72 666,639 +0.31(+0.38%)
Aug 04, 2016 81.98 82.21 81.28 81.40 965,495 -0.78(-0.95%)
Aug 03, 2016 83.16 83.43 81.63 82.18 1,214,618 -1.07(-1.29%)
Aug 02, 2016 84.66 84.73 83.09 83.25 1,148,522 -1.83(-2.15%)
Aug 01, 2016 87.08 89.58 83.77 85.08 1,406,135 +0.49(+0.58%)
Jul 29, 2016 84.30 85.55 84.12 84.59 1,587,064 +0.11(+0.13%)
Jul 28, 2016 83.38 84.81 83.33 84.47 536,299 +1.04(+1.25%)
Jul 27, 2016 83.63 83.69 82.63 83.43 592,530 -0.32(-0.38%)
Jul 26, 2016 84.27 84.37 83.37 83.75 678,036 -0.41(-0.48%)
Jul 25, 2016 84.51 84.73 83.73 84.16 826,442 -0.16(-0.19%)
Jul 22, 2016 84.54 84.86 84.16 84.32 736,947 -0.03(-0.03%)
Jul 21, 2016 84.21 84.38 83.90 84.35 640,894 -0.14(-0.17%)
Jul 20, 2016 84.47 84.53 84.18 84.49 369,447 +0.11(+0.13%)
Jul 19, 2016 84.01 84.38 83.76 84.38 469,615 +0.38(+0.45%)
Jul 18, 2016 84.13 84.36 83.83 84.00 771,333 +0.05(+0.06%)
Jul 15, 2016 83.89 84.18 83.19 83.95 702,014 +0.09(+0.11%)
Jul 14, 2016 84.36 84.36 83.55 83.86 405,479 -0.48(-0.57%)
Jul 13, 2016 84.04 84.75 83.71 84.34 470,202 +0.41(+0.49%)
Jul 12, 2016 83.76 84.10 83.00 83.93 658,298 +0.07(+0.08%)
Jul 11, 2016 83.10 84.24 82.73 83.87 850,596 +0.94(+1.13%)
Jul 08, 2016 81.78 82.98 81.26 82.93 855,401 +1.67(+2.05%)
Jul 07, 2016 81.80 81.80 80.79 81.26 991,057 -0.64(-0.78%)
Jul 06, 2016 81.94 82.18 81.59 81.90 1,269,963 -0.26(-0.31%)
Jul 05, 2016 80.70 82.58 80.70 82.15 1,019,406 +1.35(+1.67%)
Jul 01, 2016 81.05 80.81 80.81 80.81 775,530 -0.13(-0.16%)
Jun 30, 2016 79.72 80.94 79.43 80.94 1,340,174 +1.38(+1.74%)
Jun 29, 2016 78.67 80.08 78.55 79.55 915,240 +1.11(+1.41%)
Jun 28, 2016 77.39 78.49 77.27 78.45 1,162,369 +1.63(+2.12%)
Jun 27, 2016 76.37 77.52 76.37 76.82 1,816,043 +0.12(+0.16%)
Jun 24, 2016 75.66 77.75 75.66 76.69 1,436,568 -0.95(-1.22%)
Jun 23, 2016 77.93 78.01 77.44 77.64 774,847 +0.37(+0.48%)
Jun 22, 2016 77.25 77.70 77.02 77.27 1,042,267 +0.00(+0.00%)
Jun 21, 2016 76.56 77.59 76.56 77.27 1,080,180 +0.85(+1.12%)
Jun 20, 2016 76.37 77.02 76.33 76.42 999,576 +0.56(+0.74%)
Jun 17, 2016 75.58 75.88 74.76 75.86 1,530,976 +0.23(+0.30%)
Jun 16, 2016 74.64 75.69 74.58 75.63 1,296,529 +0.55(+0.73%)
Jun 15, 2016 74.77 75.57 74.72 75.08 781,717 +0.30(+0.41%)
Jun 14, 2016 74.54 75.06 74.15 74.78 792,045 +0.24(+0.32%)
Jun 13, 2016 74.64 75.18 74.45 74.54 996,897 -0.03(-0.04%)
Jun 10, 2016 73.46 74.64 72.76 74.57 1,067,479 +0.40(+0.54%)
Jun 09, 2016 74.27 74.86 74.07 74.17 781,065 -0.18(-0.24%)
Jun 08, 2016 73.51 74.54 73.16 74.35 1,070,002 +0.87(+1.19%)
Jun 07, 2016 72.76 73.89 72.76 73.48 773,012 +0.56(+0.77%)
Jun 06, 2016 73.30 73.77 72.67 72.92 1,140,311 -0.27(-0.36%)
Jun 03, 2016 73.42 73.93 72.75 73.18 1,322,086 -0.09(-0.13%)
Jun 02, 2016 72.55 73.28 72.46 73.28 1,246,051 +0.60(+0.82%)
Jun 01, 2016 72.22 72.75 71.87 72.68 1,188,422 +0.34(+0.47%)
May 31, 2016 72.44 72.51 71.91 72.34 4,229,017 +0.12(+0.17%)
May 27, 2016 71.90 72.22 72.22 72.22 1,109,965 +0.44(+0.61%)
May 26, 2016 71.36 72.07 71.12 71.78 685,855 +0.30(+0.42%)
May 25, 2016 71.58 71.79 70.76 71.48 1,167,488 -0.18(-0.25%)
May 24, 2016 71.36 72.01 70.33 71.66 1,192,951 +0.71(+1.00%)
May 23, 2016 71.08 71.44 70.58 70.95 851,934 +0.07(+0.09%)
May 20, 2016 69.59 71.60 69.59 70.88 1,788,324 +1.75(+2.54%)
May 19, 2016 68.57 69.33 68.08 69.13 1,001,950 +0.12(+0.18%)
May 18, 2016 69.62 69.87 68.39 69.00 1,881,568 -0.81(-1.15%)
May 17, 2016 71.71 71.73 69.61 69.81 1,738,500 -2.04(-2.84%)
May 16, 2016 70.82 72.26 70.72 71.85 1,410,577 +0.85(+1.20%)
May 13, 2016 72.67 72.67 70.58 71.00 1,820,468 -1.98(-2.71%)
May 12, 2016 73.59 73.99 71.51 72.98 2,373,729 -0.62(-0.84%)
May 11, 2016 77.06 77.21 73.51 73.59 1,558,999 -3.58(-4.64%)
May 10, 2016 76.83 77.20 76.37 77.18 931,876 +0.67(+0.88%)
May 09, 2016 76.05 76.50 75.80 76.50 539,247 +0.53(+0.70%)
May 06, 2016 75.15 76.06 74.82 75.97 770,636 +1.29(+1.73%)
May 05, 2016 73.94 74.71 73.58 74.68 744,981 +0.76(+1.03%)
May 04, 2016 71.50 74.19 71.46 73.92 1,331,024 +0.97(+1.33%)
May 03, 2016 72.33 73.00 72.09 72.96 832,810 -0.47(-0.65%)
May 02, 2016 72.37 73.64 72.13 73.43 895,245 +1.32(+1.83%)
Apr 29, 2016 72.50 72.73 71.75 72.11 1,232,024 -0.80(-1.09%)
Apr 28, 2016 72.68 73.52 72.67 72.91 512,818 -0.24(-0.32%)
Apr 27, 2016 73.00 73.35 72.48 73.15 468,133 +0.12(+0.17%)
Apr 26, 2016 73.13 73.69 72.67 73.02 533,751 +0.03(+0.04%)
Apr 25, 2016 72.81 73.05 72.66 73.00 652,301 +0.19(+0.26%)
Apr 22, 2016 72.55 73.02 72.35 72.81 785,772 +0.29(+0.41%)
Apr 21, 2016 73.91 74.00 72.48 72.51 1,002,649 -1.42(-1.92%)
Apr 20, 2016 74.58 74.59 73.71 73.93 1,343,429 -0.60(-0.80%)
Apr 19, 2016 74.93 75.22 74.20 74.53 951,573 -0.26(-0.34%)
Apr 18, 2016 74.87 74.93 74.45 74.79 992,895 -0.09(-0.11%)
Apr 15, 2016 74.74 75.00 74.64 74.87 834,899 +0.13(+0.18%)
Apr 14, 2016 74.78 74.89 74.42 74.74 666,109 -0.15(-0.20%)
Apr 13, 2016 75.32 75.32 74.36 74.89 1,385,173 -0.06(-0.08%)
Apr 12, 2016 74.89 75.41 74.75 74.95 820,306 +0.22(+0.29%)
Apr 11, 2016 75.36 75.64 74.73 74.73 1,945,640 -0.48(-0.64%)
Apr 08, 2016 75.28 75.62 74.84 75.21 715,035 +0.36(+0.48%)
Apr 07, 2016 75.13 75.23 74.44 74.85 1,661,122 -0.60(-0.79%)
Apr 06, 2016 74.58 75.60 74.47 75.45 934,558 +0.43(+0.57%)
Apr 05, 2016 75.00 75.20 74.65 75.02 1,057,749 -0.19(-0.25%)
Apr 04, 2016 75.74 75.94 74.32 75.21 1,128,725 -0.43(-0.56%)
Apr 01, 2016 74.82 75.99 74.63 75.64 1,883,922 +0.53(+0.71%)
Mar 31, 2016 75.04 75.29 74.78 75.11 3,526,778 +0.19(+0.25%)
Mar 30, 2016 75.23 75.46 74.89 74.92 1,501,753 -0.33(-0.44%)
Mar 29, 2016 74.57 75.39 74.43 75.25 1,356,831 +0.73(+0.98%)
Mar 28, 2016 74.30 74.71 73.59 74.52 1,799,543 +0.07(+0.09%)
Mar 24, 2016 74.41 74.45 74.45 74.45 1,362,849 -0.14(-0.19%)
Mar 23, 2016 75.33 75.64 74.58 74.60 1,023,483 -0.70(-0.93%)
Mar 22, 2016 75.08 75.81 74.78 75.30 2,353,136 -0.20(-0.26%)
Mar 21, 2016 75.73 76.22 75.50 75.50 1,443,571 -0.23(-0.30%)
Mar 18, 2016 76.23 77.05 75.72 75.73 2,731,021 -0.80(-1.04%)
Mar 17, 2016 75.67 76.90 75.38 76.52 1,173,369 +0.88(+1.17%)
Mar 16, 2016 75.20 75.90 74.82 75.64 1,007,982 +0.14(+0.19%)
Mar 15, 2016 75.26 75.91 75.10 75.50 972,031 -0.15(-0.20%)
Mar 14, 2016 75.49 75.99 75.12 75.65 802,425 -0.24(-0.31%)
Mar 11, 2016 75.20 75.97 74.53 75.89 2,973,618 +1.13(+1.51%)
Mar 10, 2016 74.98 75.55 74.01 74.76 1,588,037 +0.22(+0.29%)
Mar 09, 2016 74.36 75.33 74.25 74.54 1,684,059 +0.45(+0.60%)
Mar 08, 2016 74.44 74.87 73.99 74.09 1,673,245 -0.58(-0.77%)
Mar 07, 2016 74.82 75.35 74.36 74.67 1,732,026 -0.40(-0.53%)
Mar 04, 2016 75.31 75.67 74.73 75.07 3,830,866 -0.29(-0.39%)
Mar 03, 2016 76.51 76.88 75.34 75.36 1,751,691 -0.90(-1.18%)
Mar 02, 2016 76.25 76.69 75.75 76.27 1,623,601 +0.12(+0.16%)
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.