Macerich Co (NY: MAC )

13.43 +0.58 (+4.54%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.94 57.68 54.77 55.87 3,240,137 +1.03(+1.88%)
Feb 27, 2018 57.15 57.57 54.82 54.83 1,081,534 -1.86(-3.28%)
Feb 26, 2018 56.42 56.73 55.99 56.69 1,394,952 +0.43(+0.76%)
Feb 23, 2018 55.91 56.32 55.38 56.27 1,273,448 +0.53(+0.95%)
Feb 22, 2018 55.73 1,495,592 +0.80(+1.45%)
Feb 21, 2018 56.28 56.28 54.80 54.94 1,342,669 -1.35(-2.39%)
Feb 20, 2018 56.69 57.55 56.17 56.28 1,184,631 -1.21(-2.11%)
Feb 16, 2018 57.50 57.50 57.50 0 -0.42(-0.72%)
Feb 15, 2018 58.13 58.44 57.69 57.91 1,895,129 -0.44(-0.75%)
Feb 14, 2018 58.63 56.29 58.35 1,554,267 +0.69(+1.20%)
Feb 13, 2018 57.29 57.97 56.73 57.66 892,866 +0.03(+0.05%)
Feb 12, 2018 57.30 57.86 55.60 57.63 1,810,505 +0.37(+0.65%)
Feb 09, 2018 55.61 57.78 55.17 57.26 1,943,362 +1.94(+3.51%)
Feb 08, 2018 56.89 57.19 55.31 55.32 1,813,333 -1.73(-3.04%)
Feb 07, 2018 56.31 58.56 56.27 57.05 2,030,819 +0.51(+0.91%)
Feb 06, 2018 55.54 56.76 54.38 56.54 3,436,392 -0.71(-1.24%)
Feb 05, 2018 58.28 58.77 56.39 57.25 2,891,652 -1.00(-1.72%)
Feb 02, 2018 58.88 59.55 58.06 58.26 3,685,066 -1.20(-2.02%)
Feb 01, 2018 61.20 62.27 59.23 59.46 1,821,160 -1.74(-2.85%)
Jan 31, 2018 61.07 61.58 60.25 61.20 5,661,674 +0.27(+0.45%)
Jan 30, 2018 62.09 62.16 60.80 60.93 1,516,793 -1.65(-2.64%)
Jan 29, 2018 62.78 63.01 61.38 62.58 2,423,654 -0.45(-0.72%)
Jan 26, 2018 62.27 63.09 61.91 63.03 1,815,688 +1.37(+2.23%)
Jan 25, 2018 63.60 63.60 61.17 61.66 2,449,183 -2.14(-3.36%)
Jan 24, 2018 65.00 65.25 62.67 63.80 3,486,488 -1.47(-2.25%)
Jan 23, 2018 64.48 66.09 63.89 65.27 6,080,468 +2.71(+4.33%)
Jan 22, 2018 60.31 62.98 59.81 62.56 2,935,720 +2.13(+3.53%)
Jan 19, 2018 59.71 60.50 59.09 60.43 1,420,509 +0.81(+1.35%)
Jan 18, 2018 59.45 59.88 59.18 59.62 960,614 -0.11(-0.19%)
Jan 17, 2018 58.82 60.05 58.59 59.73 1,364,618 +1.38(+2.37%)
Jan 16, 2018 59.86 60.66 58.29 58.35 1,663,429 -1.34(-2.24%)
Jan 12, 2018 59.69 59.69 59.69 0 -0.12(-0.21%)
Jan 11, 2018 59.91 60.16 59.41 59.81 1,259,681 +0.07(+0.11%)
Jan 10, 2018 59.91 59.74 1,310,746 -0.48(-0.80%)
Jan 09, 2018 61.94 61.94 60.21 60.23 1,865,344 -1.60(-2.59%)
Jan 08, 2018 61.44 62.03 61.21 61.83 1,585,653 +0.40(+0.65%)
Jan 05, 2018 60.83 61.60 60.34 61.43 1,416,964 +0.77(+1.27%)
Jan 04, 2018 62.25 62.44 60.66 60.66 2,391,802 -1.56(-2.51%)
Jan 03, 2018 62.17 62.99 61.89 62.23 2,280,344 -0.91(-1.44%)
Jan 02, 2018 62.64 63.65 62.56 63.14 3,366,017 +0.88(+1.42%)
Dec 29, 2017 62.26 62.26 62.26 0 -0.31(-0.50%)
Dec 28, 2017 62.58 62.64 62.06 62.57 753,853 +0.12(+0.20%)
Dec 27, 2017 62.45 62.77 61.91 62.45 2,038,615 +0.14(+0.23%)
Dec 26, 2017 62.08 62.75 61.99 62.30 757,677 +0.50(+0.81%)
Dec 22, 2017 60.96 62.13 60.64 61.80 1,477,885 +0.75(+1.23%)
Dec 21, 2017 61.21 61.49 60.83 61.05 774,103 -0.23(-0.37%)
Dec 20, 2017 62.55 62.88 61.24 61.28 1,784,785 -1.15(-1.84%)
Dec 19, 2017 63.03 63.24 62.18 62.43 1,215,643 +0.17(+0.27%)
Dec 18, 2017 62.21 62.59 61.77 62.26 2,080,192 +0.19(+0.31%)
Dec 15, 2017 63.24 63.35 61.99 62.07 2,357,381 -1.03(-1.64%)
Dec 14, 2017 63.46 64.01 62.82 63.10 1,992,256 -0.19(-0.30%)
Dec 13, 2017 63.22 63.62 62.53 63.29 1,862,349 +0.28(+0.45%)
Dec 12, 2017 63.00 63.29 61.14 63.00 4,249,114 +3.01(+5.02%)
Dec 11, 2017 61.53 62.19 59.79 59.99 2,513,800 -2.33(-3.74%)
Dec 08, 2017 61.33 62.35 60.75 62.32 1,296,429 +1.21(+1.99%)
Dec 07, 2017 61.20 61.96 60.82 61.11 1,077,141 -0.35(-0.57%)
Dec 06, 2017 61.85 62.19 60.98 61.46 2,568,915 -0.38(-0.61%)
Dec 05, 2017 62.10 62.17 61.09 61.84 1,490,542 +0.04(+0.06%)
Dec 04, 2017 60.93 62.34 60.87 61.80 1,435,875 +0.93(+1.53%)
Dec 01, 2017 61.57 61.73 60.69 60.87 1,722,479 -0.50(-0.82%)
Nov 30, 2017 60.93 61.57 60.74 61.37 1,632,401 +0.49(+0.81%)
Nov 29, 2017 60.40 61.18 60.00 60.88 1,701,240 +0.34(+0.56%)
Nov 28, 2017 60.45 60.73 59.47 60.54 2,780,887 +0.06(+0.09%)
Nov 27, 2017 60.94 60.97 59.00 60.48 1,903,207 -0.43(-0.70%)
Nov 24, 2017 60.97 61.30 60.47 60.91 424,632 -0.01(-0.02%)
Nov 22, 2017 60.02 61.77 59.87 60.92 3,142,675 +0.70(+1.16%)
Nov 21, 2017 60.09 60.45 59.85 60.22 1,260,395 +0.10(+0.17%)
Nov 20, 2017 60.88 61.15 59.66 60.11 1,403,717 -0.75(-1.23%)
Nov 17, 2017 61.35 61.88 60.34 60.86 2,516,389 -0.43(-0.70%)
Nov 16, 2017 61.06 61.53 60.68 61.29 1,555,916 +0.06(+0.09%)
Nov 15, 2017 61.25 61.65 60.39 61.23 1,462,341 -0.15(-0.25%)
Nov 14, 2017 60.76 61.96 60.36 61.38 3,060,379 +0.65(+1.08%)
Nov 13, 2017 61.44 62.11 59.97 60.73 4,242,658 -0.28(-0.47%)
Nov 10, 2017 58.98 61.26 58.92 61.01 5,780,652 +1.86(+3.14%)
Nov 09, 2017 54.56 62.53 54.56 59.16 13,030,963 +3.38(+6.07%)
Nov 08, 2017 55.70 57.08 55.16 55.77 3,667,087 +0.08(+0.14%)
Nov 07, 2017 51.37 56.17 51.37 55.70 6,153,629 +4.33(+8.43%)
Nov 06, 2017 51.58 52.72 51.30 51.36 2,233,485 -0.19(-0.37%)
Nov 03, 2017 51.34 51.83 49.72 51.55 3,083,677 -1.19(-2.26%)
Nov 02, 2017 52.09 52.90 51.96 52.75 1,420,766 +0.64(+1.24%)
Nov 01, 2017 51.74 52.39 51.68 52.10 2,527,624 +0.35(+0.68%)
Oct 31, 2017 53.00 54.27 50.84 51.75 3,681,105 -1.04(-1.97%)
Oct 30, 2017 53.27 53.73 52.74 52.80 2,620,112 -0.82(-1.52%)
Oct 27, 2017 53.65 53.94 51.23 53.61 3,072,281 -0.46(-0.86%)
Oct 26, 2017 53.51 54.14 52.37 54.08 2,012,011 +0.90(+1.69%)
Oct 25, 2017 53.73 53.95 52.46 53.18 1,034,487 -0.57(-1.06%)
Oct 24, 2017 54.53 54.64 53.47 53.74 987,190 -0.83(-1.53%)
Oct 23, 2017 53.83 54.68 53.57 54.58 1,249,594 +0.78(+1.44%)
Oct 20, 2017 54.27 54.40 53.63 53.80 2,271,586 -0.34(-0.63%)
Oct 19, 2017 54.31 54.62 53.76 54.14 1,251,767 +0.04(+0.07%)
Oct 18, 2017 54.82 55.36 53.99 54.10 1,365,703 -0.79(-1.43%)
Oct 17, 2017 54.52 55.03 54.39 54.89 956,569 +0.32(+0.59%)
Oct 16, 2017 54.83 55.01 54.08 54.57 1,211,113 -0.56(-1.01%)
Oct 13, 2017 54.78 55.66 54.19 55.13 1,323,357 +0.58(+1.06%)
Oct 12, 2017 54.68 54.90 53.97 54.55 1,475,110 -0.27(-0.48%)
Oct 11, 2017 54.66 55.28 54.56 54.82 1,016,100 +0.14(+0.26%)
Oct 10, 2017 54.22 55.12 54.12 54.67 1,409,733 +0.71(+1.32%)
Oct 09, 2017 53.50 54.32 53.46 53.96 1,375,945 +0.46(+0.87%)
Oct 06, 2017 53.64 53.99 53.10 53.50 1,095,727 -0.64(-1.19%)
Oct 05, 2017 53.73 54.88 53.73 54.14 1,281,579 +0.61(+1.13%)
Oct 04, 2017 52.41 53.86 52.11 53.54 1,678,999 +1.16(+2.21%)
Oct 03, 2017 52.27 52.62 51.82 52.38 915,132 +0.15(+0.29%)
Oct 02, 2017 52.03 52.46 51.75 52.23 1,096,970 +0.12(+0.24%)
Sep 29, 2017 52.40 52.72 51.67 52.10 1,385,562 -0.29(-0.56%)
Sep 28, 2017 52.41 52.89 51.87 52.40 1,082,810 -0.02(-0.04%)
Sep 27, 2017 53.03 53.23 51.94 52.42 1,708,989 -0.84(-1.58%)
Sep 26, 2017 52.09 53.73 51.56 53.26 2,699,535 +1.92(+3.75%)
Sep 25, 2017 50.07 51.55 50.05 51.34 1,443,189 +1.36(+2.73%)
Sep 22, 2017 50.15 50.34 49.72 49.97 604,236 -0.19(-0.38%)
Sep 21, 2017 50.28 50.66 50.13 50.16 1,463,145 -0.05(-0.09%)
Sep 20, 2017 50.43 50.46 50.00 50.21 1,957,278 -0.16(-0.32%)
Sep 19, 2017 51.75 51.75 50.30 50.37 1,291,395 -1.29(-2.50%)
Sep 18, 2017 52.57 52.57 51.49 51.66 1,687,052 -1.07(-2.03%)
Sep 15, 2017 52.82 53.02 51.74 52.73 4,264,685 -0.14(-0.27%)
Sep 14, 2017 51.61 53.02 51.58 52.87 1,972,115 +1.23(+2.39%)
Sep 13, 2017 50.87 51.65 50.66 51.64 1,236,590 +0.82(+1.60%)
Sep 12, 2017 51.54 51.91 50.53 50.82 1,311,997 -0.73(-1.42%)
Sep 11, 2017 51.56 51.90 51.33 51.55 1,383,255 +0.15(+0.30%)
Sep 08, 2017 51.71 51.77 51.05 51.40 1,131,342 -0.32(-0.62%)
Sep 07, 2017 51.61 51.89 50.90 51.73 1,918,207 +0.18(+0.35%)
Sep 06, 2017 50.82 52.07 50.56 51.55 1,014,900 +0.98(+1.93%)
Sep 05, 2017 50.47 51.07 50.20 50.57 1,244,671 +0.06(+0.11%)
Sep 01, 2017 50.22 51.06 49.97 50.51 1,636,687 +0.49(+0.99%)
Aug 31, 2017 50.55 50.79 49.91 50.02 1,272,625 -0.38(-0.75%)
Aug 30, 2017 49.91 50.45 49.40 50.40 961,673 +0.40(+0.80%)
Aug 29, 2017 50.41 50.84 49.73 50.00 840,969 -0.31(-0.62%)
Aug 28, 2017 51.54 51.58 50.19 50.31 1,052,790 -1.12(-2.17%)
Aug 25, 2017 50.83 51.61 50.27 51.43 1,396,630 +0.83(+1.65%)
Aug 24, 2017 51.59 52.49 50.54 50.60 1,153,300 -0.38(-0.74%)
Aug 23, 2017 50.43 51.06 50.15 50.98 2,440,029 +0.71(+1.41%)
Aug 22, 2017 50.58 50.79 50.17 50.27 1,119,787 -0.19(-0.38%)
Aug 21, 2017 50.39 50.64 49.81 50.45 1,918,055 +0.09(+0.17%)
Aug 18, 2017 51.46 51.46 50.00 50.37 2,249,343 -1.27(-2.46%)
Aug 17, 2017 52.06 52.60 51.60 51.64 1,237,192 -0.34(-0.66%)
Aug 16, 2017 52.21 52.66 51.86 51.98 2,565,305 -0.74(-1.40%)
Aug 15, 2017 54.13 54.45 52.30 52.72 2,282,280 -1.73(-3.17%)
Aug 14, 2017 54.10 54.92 53.73 54.45 1,514,888 +0.68(+1.27%)
Aug 11, 2017 54.20 54.84 52.97 53.76 1,775,334 -1.11(-2.02%)
Aug 10, 2017 56.43 56.43 54.86 54.87 1,882,207 -1.71(-3.02%)
Aug 09, 2017 56.78 56.98 55.86 56.58 749,005 +0.09(+0.15%)
Aug 08, 2017 57.32 57.66 55.97 56.49 1,123,777 -0.96(-1.67%)
Aug 07, 2017 56.28 57.50 55.90 57.45 1,841,581 +1.20(+2.14%)
Aug 04, 2017 54.01 56.45 53.92 56.25 1,865,259 +2.29(+4.25%)
Aug 03, 2017 53.40 55.38 53.08 53.95 2,888,083 +1.30(+2.47%)
Aug 02, 2017 54.47 54.53 52.11 52.65 2,584,896 -2.24(-4.08%)
Aug 01, 2017 54.91 55.55 54.11 54.89 1,435,120 +0.49(+0.91%)
Jul 31, 2017 54.96 55.08 54.06 54.40 2,763,174 -0.44(-0.80%)
Jul 28, 2017 57.80 57.80 54.74 54.83 1,627,127 -3.20(-5.52%)
Jul 27, 2017 57.02 58.34 56.57 58.04 1,155,502 +0.83(+1.46%)
Jul 26, 2017 56.24 57.27 55.95 57.20 1,480,155 +1.05(+1.87%)
Jul 25, 2017 55.43 56.20 54.99 56.15 1,273,278 +0.84(+1.53%)
Jul 24, 2017 55.80 55.89 55.12 55.31 849,344 -0.43(-0.77%)
Jul 21, 2017 55.77 56.08 55.04 55.73 838,640 -0.12(-0.22%)
Jul 20, 2017 56.02 55.42 55.86 841,691 +0.30(+0.55%)
Jul 19, 2017 55.47 55.99 55.29 55.55 1,212,316 +0.12(+0.22%)
Jul 18, 2017 55.88 55.97 55.03 55.43 1,233,409 -0.54(-0.97%)
Jul 17, 2017 55.68 56.34 55.35 55.97 1,067,595 +0.42(+0.75%)
Jul 14, 2017 54.96 55.65 54.73 55.55 872,211 +0.97(+1.77%)
Jul 13, 2017 54.09 54.88 54.09 54.59 1,041,005 +0.66(+1.23%)
Jul 12, 2017 53.96 55.10 53.90 53.92 1,230,934 +0.40(+0.74%)
Jul 11, 2017 54.09 54.09 53.28 53.53 1,135,756 -0.56(-1.03%)
Jul 10, 2017 54.49 54.54 53.92 54.09 996,867 -0.26(-0.47%)
Jul 07, 2017 54.09 54.56 53.62 54.34 994,912 +0.37(+0.68%)
Jul 06, 2017 54.68 54.79 53.39 53.97 1,736,033 -0.96(-1.74%)
Jul 05, 2017 56.27 56.27 54.28 54.93 1,602,375 -1.40(-2.49%)
Jul 03, 2017 55.43 56.43 55.21 56.33 645,879 +1.30(+2.36%)
Jun 30, 2017 56.20 56.42 54.75 55.03 1,440,478 -0.84(-1.51%)
Jun 29, 2017 55.99 56.94 55.84 55.88 753,607 -0.46(-0.82%)
Jun 28, 2017 56.02 56.78 55.85 56.34 863,490 +0.58(+1.04%)
Jun 27, 2017 55.30 56.11 55.30 55.76 766,589 +0.25(+0.44%)
Jun 26, 2017 54.81 56.05 54.81 55.52 1,185,602 +1.06(+1.95%)
Jun 23, 2017 54.26 55.02 54.05 54.45 1,786,854 +0.27(+0.51%)
Jun 22, 2017 53.65 54.28 53.16 54.18 1,255,932 +0.31(+0.58%)
Jun 21, 2017 54.61 54.83 53.66 53.87 1,074,741 -0.71(-1.30%)
Jun 20, 2017 54.28 54.71 53.81 54.58 1,484,553 +0.10(+0.19%)
Jun 19, 2017 55.00 55.17 54.27 54.47 2,252,134 -0.28(-0.52%)
Jun 16, 2017 55.83 55.91 54.09 54.76 2,386,254 -0.92(-1.65%)
Jun 15, 2017 55.42 56.52 55.31 55.68 1,590,108 -0.11(-0.20%)
Jun 14, 2017 56.71 56.82 55.51 55.79 1,510,458 -0.50(-0.89%)
Jun 13, 2017 56.07 57.02 55.22 56.29 1,155,032 -0.04(-0.07%)
Jun 12, 2017 55.45 57.07 55.13 56.33 1,312,995 +1.02(+1.85%)
Jun 09, 2017 54.27 55.62 53.77 55.31 908,167 +1.07(+1.97%)
Jun 08, 2017 55.51 54.16 54.24 838,312 -0.97(-1.75%)
Jun 07, 2017 54.46 55.76 54.35 55.20 1,248,518 +0.82(+1.50%)
Jun 06, 2017 53.89 54.71 53.14 54.39 1,121,256 +0.55(+1.02%)
Jun 05, 2017 54.43 54.55 53.26 53.84 1,273,200 -0.95(-1.73%)
Jun 02, 2017 55.37 55.63 54.65 54.79 1,173,781 -0.48(-0.87%)
Jun 01, 2017 54.28 55.55 53.73 55.27 1,586,523 +0.85(+1.57%)
May 31, 2017 54.64 55.03 53.86 54.42 2,986,277 -0.13(-0.24%)
May 30, 2017 55.49 55.69 54.54 54.55 1,295,172 -1.16(-2.08%)
May 26, 2017 57.04 57.20 55.39 55.71 1,231,541 -1.33(-2.33%)
May 25, 2017 56.41 57.41 56.14 57.03 1,680,635 +0.90(+1.60%)
May 24, 2017 55.17 56.18 54.91 56.13 1,154,900 +0.97(+1.75%)
May 23, 2017 55.57 55.83 55.13 55.17 1,258,352 -0.34(-0.61%)
May 22, 2017 56.26 56.78 55.50 55.51 1,755,618 -0.75(-1.33%)
May 19, 2017 55.11 56.86 55.00 56.26 1,959,498 +1.15(+2.08%)
May 18, 2017 54.39 55.23 54.03 55.11 1,626,531 +0.62(+1.13%)
May 17, 2017 54.18 54.70 53.48 54.49 1,870,291 +0.05(+0.09%)
May 16, 2017 55.27 55.44 54.23 54.45 1,670,765 -0.82(-1.48%)
May 15, 2017 55.16 55.96 54.99 55.26 1,077,651 +0.09(+0.15%)
May 12, 2017 56.38 56.48 54.74 55.18 2,038,709 -1.22(-2.17%)
May 11, 2017 56.77 56.82 55.69 56.40 1,449,167 -0.98(-1.70%)
May 10, 2017 56.49 57.79 56.42 57.37 1,484,704 +0.84(+1.49%)
May 09, 2017 56.92 57.01 56.22 56.53 1,375,786 -0.44(-0.77%)
May 08, 2017 58.62 58.73 56.53 56.97 1,595,434 -1.46(-2.50%)
May 05, 2017 58.40 58.76 58.07 58.43 769,040 +0.07(+0.11%)
May 04, 2017 58.64 58.65 57.07 58.36 1,697,833 -0.49(-0.84%)
May 03, 2017 61.06 61.12 58.46 58.85 1,269,989 -2.70(-4.39%)
May 02, 2017 61.35 61.96 61.08 61.55 1,772,354 +0.26(+0.42%)
May 01, 2017 59.24 61.74 58.46 61.30 2,022,447 +2.12(+3.59%)
Apr 28, 2017 59.43 59.87 58.75 59.18 1,635,789 -0.27(-0.45%)
Apr 27, 2017 60.04 59.06 59.44 1,168,795 +0.57(+0.97%)
Apr 26, 2017 60.46 60.46 58.77 58.87 1,185,006 -1.60(-2.65%)
Apr 25, 2017 60.56 60.80 60.06 60.47 1,214,353 +0.02(+0.03%)
Apr 24, 2017 62.09 62.15 59.86 60.45 1,252,198 -1.20(-1.95%)
Apr 21, 2017 62.71 62.80 61.42 61.66 1,144,753 -1.01(-1.62%)
Apr 20, 2017 62.83 63.01 62.17 62.67 884,217 -0.07(-0.11%)
Apr 19, 2017 63.06 63.68 62.57 62.74 824,532 -0.25(-0.39%)
Apr 18, 2017 62.37 63.04 62.32 62.99 1,009,556 +0.50(+0.80%)
Apr 17, 2017 62.15 62.64 61.96 62.48 1,505,662 +0.42(+0.67%)
Apr 13, 2017 61.83 62.26 61.72 62.07 787,516 +0.12(+0.20%)
Apr 12, 2017 61.92 62.54 61.69 61.94 916,903 -0.08(-0.12%)
Apr 11, 2017 61.48 62.06 61.32 62.02 894,854 +0.59(+0.96%)
Apr 10, 2017 60.69 61.62 60.61 61.43 1,059,116 +0.70(+1.15%)
Apr 07, 2017 60.84 61.18 60.65 60.73 843,023 -0.09(-0.14%)
Apr 06, 2017 60.74 61.26 60.46 60.82 1,172,716 -0.04(-0.06%)
Apr 05, 2017 61.05 61.43 60.82 60.85 1,567,369 -0.10(-0.17%)
Apr 04, 2017 61.39 62.26 60.77 60.96 1,557,443 -0.52(-0.85%)
Apr 03, 2017 61.06 61.61 60.93 61.48 1,782,286 +0.44(+0.71%)
Mar 31, 2017 60.81 61.51 60.81 61.04 1,266,690 +0.15(+0.25%)
Mar 30, 2017 60.63 61.05 60.24 60.89 1,111,068 +0.23(+0.38%)
Mar 29, 2017 60.52 60.83 60.08 60.66 1,437,795 +0.09(+0.14%)
Mar 28, 2017 59.81 60.64 59.49 60.58 1,026,044 +0.78(+1.30%)
Mar 27, 2017 59.93 60.97 59.18 59.80 2,207,404 -0.74(-1.22%)
Mar 24, 2017 60.18 60.76 59.87 60.54 1,016,748 +0.37(+0.61%)
Mar 23, 2017 59.43 60.69 59.23 60.17 911,654 +0.61(+1.02%)
Mar 22, 2017 60.70 60.70 58.90 59.56 2,638,806 -1.37(-2.26%)
Mar 21, 2017 60.83 61.22 60.64 60.94 1,752,064 +0.13(+0.22%)
Mar 20, 2017 60.82 61.04 60.38 60.81 1,131,209 +0.00(+0.00%)
Mar 17, 2017 61.09 61.19 60.01 60.81 2,339,848 -0.45(-0.73%)
Mar 16, 2017 61.52 61.75 61.14 61.25 798,298 -0.26(-0.42%)
Mar 15, 2017 59.84 61.83 59.84 61.51 1,277,389 +1.73(+2.89%)
Mar 14, 2017 59.61 60.01 59.44 59.78 924,269 -0.25(-0.41%)
Mar 13, 2017 60.38 60.70 59.85 60.03 1,266,536 -0.16(-0.27%)
Mar 10, 2017 59.87 60.66 59.22 60.19 3,030,899 +0.32(+0.54%)
Mar 09, 2017 60.45 60.66 59.56 59.87 2,695,126 -0.62(-1.02%)
Mar 08, 2017 61.48 61.72 60.27 60.48 1,642,063 -1.38(-2.24%)
Mar 07, 2017 62.33 62.54 61.18 61.87 1,544,842 -0.50(-0.81%)
Mar 06, 2017 62.73 63.00 62.13 62.37 1,048,622 -0.73(-1.16%)
Mar 03, 2017 63.37 63.51 62.18 63.10 1,554,094 -0.31(-0.49%)
Mar 02, 2017 63.89 64.27 63.14 63.41 1,388,545 -0.76(-1.18%)
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.