Macerich Co (NY: MAC )

12.39 -0.31 (-2.44%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.634 9.693 9.417 9.436 1,772,096 -0.18(-1.85%)
Aug 30, 2022 9.693 9.786 9.535 9.614 1,506,603 +0.00(+0.00%)
Aug 29, 2022 9.634 9.821 9.486 9.614 2,331,602 -0.17(-1.71%)
Aug 26, 2022 10.12 10.17 9.752 9.781 1,758,933 -0.30(-2.94%)
Aug 25, 2022 9.791 10.08 9.791 10.08 1,916,620 +0.26(+2.61%)
Aug 24, 2022 9.890 10.12 9.801 9.821 1,589,754 -0.12(-1.19%)
Aug 23, 2022 10.11 10.20 9.929 9.939 1,201,700 -0.09(-0.88%)
Aug 22, 2022 10.48 10.49 10.02 10.03 1,776,278 -0.65(-6.09%)
Aug 19, 2022 10.94 10.96 10.58 10.68 2,193,145 -0.37(-3.39%)
Aug 18, 2022 10.90 11.07 10.90 11.05 1,200,087 +0.15(+1.36%)
Aug 17, 2022 11.05 11.14 10.86 10.91 1,597,613 -0.31(-2.78%)
Aug 16, 2022 11.06 11.41 11.02 11.22 1,693,036 +0.13(+1.14%)
Aug 15, 2022 11.15 11.22 11.05 11.09 2,111,599 -0.10(-0.87%)
Aug 12, 2022 10.96 11.22 10.89 11.19 1,539,698 +0.39(+3.60%)
Aug 11, 2022 10.93 11.04 10.78 10.80 2,517,751 +0.06(+0.54%)
Aug 10, 2022 10.61 10.78 10.49 10.74 1,514,548 +0.45(+4.35%)
Aug 09, 2022 10.46 10.46 10.09 10.29 1,875,599 -0.21(-2.04%)
Aug 08, 2022 10.21 10.88 10.21 10.51 2,933,418 +0.41(+4.05%)
Aug 05, 2022 9.845 10.17 9.796 10.10 1,969,846 +0.15(+1.47%)
Aug 04, 2022 9.923 10.00 9.821 9.952 1,891,065 -0.02(-0.20%)
Aug 03, 2022 9.903 10.21 9.889 9.972 2,379,103 +0.17(+1.69%)
Aug 02, 2022 10.17 10.24 9.777 9.806 2,842,969 -0.48(-4.64%)
Aug 01, 2022 10.16 10.36 9.886 10.28 2,319,499 -0.04(-0.38%)
Jul 29, 2022 10.37 10.67 10.30 10.32 2,636,732 -0.10(-0.93%)
Jul 28, 2022 10.17 10.43 9.942 10.42 2,511,113 +0.27(+2.68%)
Jul 27, 2022 9.962 10.20 9.874 10.15 2,010,110 +0.28(+2.86%)
Jul 26, 2022 9.845 10.02 9.743 9.865 1,949,860 -0.15(-1.46%)
Jul 25, 2022 9.991 10.02 9.837 10.01 1,528,977 +0.09(+0.88%)
Jul 22, 2022 10.09 10.21 9.796 9.923 1,421,796 -0.09(-0.87%)
Jul 21, 2022 9.835 10.03 9.728 10.01 1,690,872 +0.05(+0.49%)
Jul 20, 2022 9.767 10.09 9.719 9.962 1,816,895 +0.18(+1.89%)
Jul 19, 2022 9.378 9.821 9.378 9.777 2,251,800 +0.62(+6.80%)
Jul 18, 2022 9.154 9.398 9.120 9.154 2,448,275 +0.13(+1.40%)
Jul 15, 2022 8.960 9.057 8.756 9.028 1,960,999 +0.25(+2.88%)
Jul 14, 2022 8.629 8.892 8.610 8.775 2,784,206 -0.02(-0.22%)
Jul 13, 2022 8.678 8.911 8.594 8.794 2,082,372 -0.04(-0.44%)
Jul 12, 2022 8.639 8.970 8.639 8.833 2,004,204 +0.16(+1.79%)
Jul 11, 2022 8.726 8.794 8.561 8.678 1,857,511 -0.18(-2.09%)
Jul 08, 2022 8.901 8.979 8.687 8.863 1,709,998 -0.07(-0.76%)
Jul 07, 2022 8.785 9.028 8.707 8.931 2,506,010 +0.18(+2.00%)
Jul 06, 2022 9.067 9.223 8.692 8.756 2,196,725 -0.34(-3.74%)
Jul 05, 2022 8.678 9.135 8.396 9.096 4,476,053 +0.41(+4.70%)
Jul 01, 2022 8.473 8.712 8.376 8.687 1,888,301 +0.21(+2.53%)
Jun 30, 2022 8.357 8.595 8.191 8.473 1,995,255 -0.18(-2.13%)
Jun 29, 2022 8.785 8.843 8.580 8.658 2,281,018 -0.24(-2.73%)
Jun 28, 2022 9.310 9.500 8.867 8.901 3,041,286 -0.21(-2.35%)
Jun 27, 2022 9.271 9.339 8.974 9.115 2,909,075 -0.07(-0.74%)
Jun 24, 2022 8.814 9.184 8.756 9.184 4,244,676 +0.49(+5.59%)
Jun 23, 2022 8.639 8.794 8.532 8.697 3,035,135 +0.01(+0.11%)
Jun 22, 2022 8.483 8.882 8.464 8.687 3,671,725 -0.01(-0.11%)
Jun 21, 2022 8.970 9.086 8.692 8.697 4,069,239 -0.10(-1.11%)
Jun 17, 2022 8.863 9.035 8.605 8.794 4,285,737 +0.06(+0.67%)
Jun 16, 2022 8.668 8.804 8.454 8.736 3,968,769 -0.24(-2.71%)
Jun 15, 2022 9.223 9.223 8.833 8.979 3,962,181 -0.03(-0.32%)
Jun 14, 2022 9.261 9.407 8.877 9.008 5,584,927 -0.02(-0.22%)
Jun 13, 2022 9.339 9.505 8.965 9.028 4,083,275 -0.70(-7.20%)
Jun 10, 2022 10.21 10.36 9.709 9.728 4,923,550 -0.67(-6.45%)
Jun 09, 2022 10.99 10.99 10.39 10.40 1,936,817 -0.63(-5.73%)
Jun 08, 2022 11.02 11.16 10.93 11.03 1,552,981 -0.14(-1.22%)
Jun 07, 2022 10.88 11.18 10.78 11.17 1,173,814 +0.14(+1.23%)
Jun 06, 2022 11.23 11.27 10.95 11.03 2,953,768 -0.02(-0.18%)
Jun 03, 2022 11.29 11.31 10.98 11.05 1,670,084 -0.31(-2.74%)
Jun 02, 2022 11.03 11.36 10.93 11.36 2,078,029 +0.26(+2.37%)
Jun 01, 2022 11.55 11.61 10.93 11.10 1,656,321 -0.33(-2.89%)
May 31, 2022 11.37 11.69 11.29 11.43 2,761,187 -0.07(-0.59%)
May 27, 2022 11.46 11.64 11.30 11.50 2,218,354 +0.08(+0.68%)
May 26, 2022 11.42 11.62 11.39 11.42 2,611,741 +0.26(+2.35%)
May 25, 2022 11.10 11.50 11.00 11.16 4,247,045 +0.04(+0.35%)
May 24, 2022 11.06 11.20 10.67 11.12 2,350,249 -0.13(-1.12%)
May 23, 2022 11.38 11.41 11.03 11.25 2,793,783 +0.09(+0.79%)
May 20, 2022 11.70 11.76 10.82 11.16 4,235,652 -0.36(-3.13%)
May 19, 2022 11.63 11.99 11.40 11.52 3,919,407 -0.29(-2.47%)
May 18, 2022 12.83 12.85 11.73 11.81 3,401,533 -1.34(-10.16%)
May 17, 2022 12.62 13.71 12.62 13.15 7,613,024 +0.80(+6.46%)
May 16, 2022 12.15 12.56 11.91 12.35 5,720,491 +0.24(+1.98%)
May 13, 2022 11.97 12.36 11.87 12.11 3,040,419 +0.08(+0.64%)
May 12, 2022 11.56 12.04 11.30 12.03 3,524,893 +0.46(+3.99%)
May 11, 2022 12.58 12.69 11.55 11.57 3,787,706 -0.93(-7.46%)
May 10, 2022 12.76 12.92 12.16 12.50 7,528,288 -0.12(-0.99%)
May 09, 2022 12.55 13.45 12.35 12.63 6,567,931 -0.36(-2.74%)
May 06, 2022 12.59 13.25 12.12 12.98 5,861,164 +0.27(+2.12%)
May 05, 2022 13.20 13.37 12.56 12.71 7,341,249 -0.75(-5.57%)
May 04, 2022 12.49 13.62 12.31 13.46 6,353,254 +1.08(+8.69%)
May 03, 2022 12.03 12.43 11.86 12.39 3,301,708 +0.41(+3.45%)
May 02, 2022 12.06 12.20 11.57 11.97 3,760,724 -0.09(-0.72%)
Apr 29, 2022 12.50 12.63 11.96 12.06 4,151,569 -0.57(-4.49%)
Apr 28, 2022 12.36 12.75 12.02 12.63 2,399,280 +0.30(+2.42%)
Apr 27, 2022 12.68 12.78 12.11 12.33 3,884,544 -0.39(-3.10%)
Apr 26, 2022 13.01 13.06 12.64 12.72 4,046,518 -0.34(-2.58%)
Apr 25, 2022 12.79 13.15 12.56 13.06 1,864,309 +0.13(+1.04%)
Apr 22, 2022 13.32 13.45 12.92 12.93 1,949,551 -0.53(-3.93%)
Apr 21, 2022 14.19 14.25 13.43 13.45 1,801,949 -0.47(-3.38%)
Apr 20, 2022 13.94 14.17 13.77 13.92 1,823,684 +0.08(+0.56%)
Apr 19, 2022 13.55 13.94 13.47 13.85 1,710,701 +0.32(+2.34%)
Apr 18, 2022 13.25 13.65 13.16 13.53 3,835,437 -0.15(-1.12%)
Apr 14, 2022 14.05 14.18 13.66 13.68 1,795,155 -0.30(-2.13%)
Apr 13, 2022 13.47 14.02 13.40 13.98 1,521,343 +0.58(+4.30%)
Apr 12, 2022 13.54 13.96 13.40 13.41 1,995,182 -0.09(-0.64%)
Apr 11, 2022 13.46 13.69 13.31 13.49 2,246,902 -0.05(-0.36%)
Apr 08, 2022 13.25 13.63 13.06 13.54 2,340,534 +0.31(+2.32%)
Apr 07, 2022 13.38 13.52 12.91 13.23 3,781,646 -0.27(-1.99%)
Apr 06, 2022 14.18 14.28 13.35 13.50 4,558,341 -0.81(-5.64%)
Apr 05, 2022 14.92 15.06 14.28 14.31 2,035,346 -0.53(-3.56%)
Apr 04, 2022 14.91 14.91 14.56 14.84 2,824,381 -0.19(-1.28%)
Apr 01, 2022 15.12 15.15 14.82 15.03 2,688,708 +0.00(+0.00%)
Mar 31, 2022 15.28 15.42 14.99 15.03 2,550,154 -0.38(-2.49%)
Mar 30, 2022 15.58 16.02 15.31 15.41 3,251,325 -0.11(-0.68%)
Mar 29, 2022 14.88 15.64 14.70 15.52 5,260,269 +0.93(+6.39%)
Mar 28, 2022 14.19 14.62 14.01 14.59 3,519,409 +0.37(+2.57%)
Mar 25, 2022 14.17 14.29 14.07 14.22 1,270,247 +0.12(+0.82%)
Mar 24, 2022 14.10 14.13 13.92 14.11 1,539,585 +0.00(+0.00%)
Mar 23, 2022 14.24 14.43 14.09 14.11 1,538,282 -0.27(-1.87%)
Mar 22, 2022 14.23 14.71 14.21 14.38 2,287,824 +0.31(+2.19%)
Mar 21, 2022 14.04 14.14 13.72 14.07 3,582,416 +0.01(+0.07%)
Mar 18, 2022 14.22 14.29 13.85 14.06 5,276,612 -0.26(-1.81%)
Mar 17, 2022 14.17 14.32 13.97 14.32 2,974,199 -0.04(-0.27%)
Mar 16, 2022 14.26 14.63 13.98 14.36 3,436,977 +0.39(+2.82%)
Mar 15, 2022 13.56 13.98 13.49 13.96 2,537,034 +0.37(+2.69%)
Mar 14, 2022 13.93 14.13 13.39 13.60 2,722,378 -0.22(-1.60%)
Mar 11, 2022 14.50 14.54 13.69 13.82 4,213,465 -0.47(-3.29%)
Mar 10, 2022 14.10 14.30 13.88 14.29 2,222,185 -0.12(-0.80%)
Mar 09, 2022 14.48 14.88 14.36 14.40 2,172,852 +0.19(+1.35%)
Mar 08, 2022 14.09 14.87 13.98 14.21 4,685,371 +0.33(+2.35%)
Mar 07, 2022 14.44 14.65 13.89 13.89 4,139,420 -0.67(-4.62%)
Mar 04, 2022 14.56 14.92 14.27 14.56 3,890,524 -0.35(-2.32%)
Mar 03, 2022 15.08 15.13 14.58 14.90 1,727,778 -0.03(-0.19%)
Mar 02, 2022 14.41 15.10 14.41 14.93 3,645,491 +0.57(+3.95%)
Mar 01, 2022 14.65 14.84 14.07 14.37 2,579,769 -0.34(-2.29%)
Feb 28, 2022 14.59 14.96 14.37 14.70 3,159,129 -0.24(-1.61%)
Feb 25, 2022 14.75 14.98 14.72 14.94 1,765,959 +0.23(+1.57%)
Feb 24, 2022 13.59 14.75 13.47 14.71 2,471,241 +0.57(+4.01%)
Feb 23, 2022 14.89 15.04 14.12 14.15 2,972,051 -0.55(-3.73%)
Feb 22, 2022 14.85 15.18 14.53 14.69 2,453,909 -0.37(-2.49%)
Feb 18, 2022 15.07 0 -0.24(-1.57%)
Feb 17, 2022 15.57 15.77 15.25 15.31 3,283,948 -0.37(-2.39%)
Feb 16, 2022 15.33 15.79 15.24 15.68 2,487,523 +0.46(+3.00%)
Feb 15, 2022 15.09 15.41 15.09 15.23 3,388,064 +0.30(+2.04%)
Feb 14, 2022 15.25 15.39 14.73 14.92 4,106,942 -0.45(-2.91%)
Feb 11, 2022 15.95 16.30 15.24 15.37 3,630,019 -0.36(-2.30%)
Feb 10, 2022 15.52 16.76 15.28 15.73 4,564,907 +0.37(+2.42%)
Feb 09, 2022 14.96 15.37 14.96 15.36 7,095,116 +0.41(+2.74%)
Feb 08, 2022 15.26 15.34 14.92 14.95 4,863,333 -0.35(-2.30%)
Feb 07, 2022 14.80 15.43 14.80 15.30 2,269,628 +0.48(+3.21%)
Feb 04, 2022 15.18 15.24 14.57 14.83 3,932,514 -0.48(-3.11%)
Feb 03, 2022 15.53 15.27 15.30 2,171,607 -0.35(-2.25%)
Feb 02, 2022 15.80 15.98 15.52 15.65 1,859,884 -0.09(-0.54%)
Feb 01, 2022 15.72 16.02 15.39 15.74 3,302,996 -0.01(-0.06%)
Jan 31, 2022 15.85 15.75 3,404,116 -0.30(-1.84%)
Jan 28, 2022 15.56 16.04 15.16 16.04 2,620,540 +0.49(+3.12%)
Jan 27, 2022 16.56 16.75 15.52 15.56 3,361,805 -0.80(-4.89%)
Jan 26, 2022 16.31 16.79 16.11 16.36 4,452,692 +0.46(+2.87%)
Jan 25, 2022 15.24 15.98 15.14 15.90 2,636,745 +0.34(+2.20%)
Jan 24, 2022 15.00 15.64 14.35 15.56 4,497,100 +0.08(+0.49%)
Jan 21, 2022 15.81 16.22 15.43 15.48 3,954,952 -0.46(-2.87%)
Jan 20, 2022 16.03 16.54 15.91 15.94 3,899,180 +0.03(+0.18%)
Jan 19, 2022 16.41 16.59 15.85 15.91 2,500,259 -0.37(-2.28%)
Jan 18, 2022 16.75 16.80 16.24 16.28 2,272,588 -0.65(-3.82%)
Jan 14, 2022 16.93 0 -0.26(-1.50%)
Jan 13, 2022 17.52 17.62 17.16 17.19 1,639,939 -0.08(-0.44%)
Jan 12, 2022 17.37 17.55 17.16 17.26 2,222,655 +0.07(+0.39%)
Jan 11, 2022 16.91 17.35 16.72 17.20 1,922,757 +0.19(+1.12%)
Jan 10, 2022 17.02 17.24 16.69 17.01 2,376,453 -0.30(-1.71%)
Jan 07, 2022 17.68 17.82 17.29 17.30 2,566,431 -0.38(-2.15%)
Jan 06, 2022 17.49 17.92 17.32 17.68 2,772,160 +0.16(+0.92%)
Jan 05, 2022 17.82 18.26 17.41 17.52 4,701,344 -0.32(-1.81%)
Jan 04, 2022 16.97 17.94 16.92 17.84 3,898,646 +1.18(+7.09%)
Jan 03, 2022 16.81 17.19 16.48 16.66 2,910,739 +0.21(+1.27%)
Dec 31, 2021 16.66 16.77 16.44 16.45 1,632,970 -0.25(-1.48%)
Dec 30, 2021 16.36 16.94 16.36 16.70 2,243,819 +0.27(+1.62%)
Dec 29, 2021 16.46 16.54 16.22 16.44 3,535,231 +0.03(+0.17%)
Dec 28, 2021 16.43 16.54 16.25 16.41 2,095,381 +0.01(+0.06%)
Dec 27, 2021 16.19 16.47 16.09 16.40 2,429,752 +0.18(+1.12%)
Dec 23, 2021 16.40 16.51 16.12 16.22 2,477,045 -0.02(-0.12%)
Dec 22, 2021 15.78 16.26 15.63 16.24 2,440,407 +0.43(+2.71%)
Dec 21, 2021 15.31 16.36 15.31 15.81 3,746,149 +0.70(+4.60%)
Dec 20, 2021 15.62 15.64 14.75 15.11 4,262,175 -0.75(-4.74%)
Dec 17, 2021 15.99 16.14 15.62 15.86 4,200,197 -0.23(-1.42%)
Dec 16, 2021 16.46 16.60 15.81 16.09 3,110,479 -0.27(-1.63%)
Dec 15, 2021 16.18 16.39 15.73 16.36 2,406,808 +0.18(+1.12%)
Dec 14, 2021 16.44 16.64 16.13 16.18 2,711,868 -0.28(-1.68%)
Dec 13, 2021 16.80 16.84 16.03 16.45 4,114,924 -0.54(-3.19%)
Dec 10, 2021 17.18 17.24 16.58 17.00 2,211,501 +0.08(+0.45%)
Dec 09, 2021 17.62 17.70 16.90 16.92 4,049,072 -0.97(-5.43%)
Dec 08, 2021 18.28 18.36 17.84 17.89 3,398,316 -0.38(-2.08%)
Dec 07, 2021 18.21 18.58 18.04 18.27 2,978,271 +0.36(+2.02%)
Dec 06, 2021 17.38 18.22 17.34 17.91 1,928,029 +0.68(+3.92%)
Dec 03, 2021 17.64 17.73 16.90 17.23 2,726,672 -0.37(-2.11%)
Dec 02, 2021 16.84 17.85 16.64 17.61 4,270,996 +0.89(+5.30%)
Dec 01, 2021 18.57 18.75 16.61 16.72 5,046,304 -1.24(-6.89%)
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%)
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.