Macerich Co (NY: MAC )

19.03 USD +0.93 (+5.14%)
Streaming Delayed Price Updated: 1:23 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 75.40 76.44 74.89 74.96 1,834,010 -0.44(-0.58%)
Feb 26, 2016 75.75 76.66 75.39 75.39 1,656,826 -0.34(-0.45%)
Feb 25, 2016 74.60 75.83 74.60 75.73 1,276,159 +1.51(+2.03%)
Feb 24, 2016 73.94 74.62 73.61 74.23 1,002,887 -0.18(-0.24%)
Feb 23, 2016 74.98 75.82 73.76 74.41 816,989 -0.75(-1.00%)
Feb 22, 2016 73.89 75.44 73.41 75.16 1,206,908 +2.25(+3.08%)
Feb 19, 2016 72.40 73.37 71.67 72.91 1,195,586 +0.17(+0.23%)
Feb 18, 2016 71.55 73.03 70.18 72.74 1,963,217 +0.90(+1.25%)
Feb 17, 2016 71.59 72.32 71.14 71.84 1,251,512 +0.27(+0.38%)
Feb 16, 2016 72.05 72.28 70.52 71.56 813,877 +0.20(+0.28%)
Feb 12, 2016 71.00 71.36 71.36 71.36 1,056,266 +1.34(+1.91%)
Feb 11, 2016 69.91 70.38 69.18 70.03 1,266,705 -0.91(-1.28%)
Feb 10, 2016 71.27 72.19 70.89 70.94 625,530 -0.08(-0.11%)
Feb 09, 2016 70.60 71.55 70.16 71.01 763,367 -0.22(-0.31%)
Feb 08, 2016 71.95 71.99 70.55 71.23 1,167,721 -0.90(-1.25%)
Feb 05, 2016 74.11 74.58 71.72 72.13 1,293,264 -2.39(-3.21%)
Feb 04, 2016 72.73 74.61 72.04 74.52 910,122 +0.27(+0.37%)
Feb 03, 2016 74.14 74.55 73.00 74.25 1,080,460 +0.63(+0.85%)
Feb 02, 2016 74.38 74.38 72.70 73.62 830,651 -0.85(-1.15%)
Feb 01, 2016 73.69 74.89 73.02 74.47 850,009 +0.57(+0.77%)
Jan 29, 2016 72.87 73.95 71.43 73.91 1,111,333 +1.84(+2.55%)
Jan 28, 2016 72.69 73.12 71.67 72.07 1,336,170 -0.34(-0.47%)
Jan 27, 2016 74.05 74.45 71.83 72.41 1,213,392 -1.87(-2.51%)
Jan 26, 2016 73.79 74.64 73.72 74.27 1,063,217 +0.59(+0.80%)
Jan 25, 2016 74.23 75.08 72.77 73.69 801,826 -0.91(-1.22%)
Jan 22, 2016 72.81 75.02 72.58 74.60 1,083,955 +2.75(+3.83%)
Jan 21, 2016 71.74 73.06 71.16 71.85 1,328,869 +0.52(+0.73%)
Jan 20, 2016 71.97 72.09 69.73 71.33 3,039,511 -1.36(-1.88%)
Jan 19, 2016 73.14 73.92 72.35 72.69 1,266,580 +0.44(+0.60%)
Jan 15, 2016 71.61 72.26 72.26 72.26 2,233,540 -0.78(-1.06%)
Jan 14, 2016 74.25 74.74 72.94 73.03 1,592,305 -1.02(-1.38%)
Jan 13, 2016 74.84 76.03 73.97 74.06 809,476 -0.64(-0.86%)
Jan 12, 2016 75.60 75.76 74.09 74.70 1,187,349 +0.04(+0.05%)
Jan 11, 2016 74.84 75.35 74.48 74.66 906,624 -0.04(-0.05%)
Jan 08, 2016 76.76 77.29 74.63 74.70 1,108,596 -1.84(-2.40%)
Jan 07, 2016 76.27 77.35 75.91 76.54 1,071,069 -0.97(-1.25%)
Jan 06, 2016 77.29 78.18 76.92 77.51 730,276 -0.69(-0.88%)
Jan 05, 2016 75.52 78.56 75.52 78.20 1,061,848 +2.90(+3.85%)
Jan 04, 2016 75.71 76.52 74.54 75.30 701,701 -1.18(-1.55%)
Dec 31, 2015 77.36 76.48 76.48 76.48 980,833 -0.91(-1.18%)
Dec 30, 2015 77.32 78.16 77.15 77.39 754,221 -0.09(-0.11%)
Dec 29, 2015 77.05 77.87 76.88 77.48 562,552 +0.64(+0.84%)
Dec 28, 2015 75.89 76.86 75.65 76.83 609,670 +0.84(+1.11%)
Dec 24, 2015 76.13 75.99 75.99 75.99 302,468 -0.48(-0.63%)
Dec 23, 2015 75.35 76.51 75.13 76.47 589,128 +1.32(+1.75%)
Dec 22, 2015 75.55 75.76 75.06 75.16 1,036,380 -0.08(-0.10%)
Dec 21, 2015 74.07 75.28 73.91 75.23 1,429,953 +1.76(+2.40%)
Dec 18, 2015 75.30 75.96 73.42 73.47 1,948,917 -2.22(-2.93%)
Dec 17, 2015 76.07 76.44 75.60 75.69 1,020,039 -0.55(-0.72%)
Dec 16, 2015 75.14 76.45 75.14 76.24 935,391 +1.41(+1.89%)
Dec 15, 2015 73.35 75.25 73.34 74.82 1,224,081 +2.17(+2.99%)
Dec 14, 2015 73.13 73.27 72.25 72.65 1,565,028 -0.43(-0.58%)
Dec 11, 2015 72.98 74.43 72.80 73.08 1,430,354 -0.69(-0.94%)
Dec 10, 2015 74.30 75.06 73.73 73.77 896,714 -0.39(-0.52%)
Dec 09, 2015 74.01 74.60 73.20 74.16 1,212,529 -0.16(-0.22%)
Dec 08, 2015 74.52 74.84 73.93 74.32 1,188,026 -0.53(-0.71%)
Dec 07, 2015 74.56 75.21 74.08 74.85 1,247,081 -0.02(-0.03%)
Dec 04, 2015 73.12 74.95 72.99 74.87 1,608,927 +2.48(+3.43%)
Dec 03, 2015 72.61 72.89 71.99 72.39 1,607,329 -0.43(-0.59%)
Dec 02, 2015 74.78 74.96 72.74 72.82 1,310,484 -2.19(-2.92%)
Dec 01, 2015 74.58 75.20 73.91 75.00 1,798,377 +0.93(+1.25%)
Nov 30, 2015 75.50 76.00 74.04 74.08 1,783,076 -1.16(-1.54%)
Nov 27, 2015 74.84 75.37 74.59 75.23 292,493 +0.27(+0.37%)
Nov 25, 2015 75.11 74.96 74.96 74.96 753,586 +0.08(+0.10%)
Nov 24, 2015 75.23 75.52 74.10 74.88 1,220,710 -0.78(-1.03%)
Nov 23, 2015 76.07 76.44 75.56 75.66 709,232 -0.30(-0.40%)
Nov 20, 2015 75.97 76.17 75.73 75.96 1,309,793 +0.33(+0.44%)
Nov 19, 2015 75.04 76.09 74.77 75.63 1,044,206 +0.59(+0.78%)
Nov 18, 2015 72.46 75.12 71.95 75.04 1,506,492 +2.83(+3.92%)
Nov 17, 2015 71.73 72.35 71.36 72.21 1,064,549 +0.67(+0.94%)
Nov 16, 2015 70.94 71.55 70.66 71.54 1,387,820 +0.32(+0.45%)
Nov 13, 2015 73.34 73.91 71.09 71.21 1,866,450 -2.09(-2.84%)
Nov 12, 2015 73.36 73.78 72.92 73.30 920,490 -0.28(-0.39%)
Nov 11, 2015 73.85 74.26 73.50 73.58 685,355 -0.32(-0.44%)
Nov 10, 2015 73.64 74.32 73.16 73.91 962,286 +0.27(+0.37%)
Nov 09, 2015 75.26 75.61 73.02 73.63 1,195,912 -6.08(-7.62%)
Nov 06, 2015 80.41 81.41 79.36 79.71 1,171,882 -1.75(-2.15%)
Nov 05, 2015 80.29 81.56 80.24 81.46 1,009,841 +1.00(+1.24%)
Nov 04, 2015 80.72 81.27 80.24 80.46 1,088,955 -0.48(-0.60%)
Nov 03, 2015 81.30 81.55 80.49 80.95 706,739 -0.48(-0.59%)
Nov 02, 2015 80.37 81.79 79.97 81.43 942,266 +1.11(+1.38%)
Oct 30, 2015 81.53 81.69 80.08 80.32 1,016,485 -1.01(-1.25%)
Oct 29, 2015 80.58 81.39 80.44 81.34 813,307 +0.20(+0.25%)
Oct 28, 2015 80.59 81.51 79.86 81.14 1,162,824 +0.43(+0.53%)
Oct 27, 2015 79.82 80.78 79.82 80.71 698,786 +0.67(+0.84%)
Oct 26, 2015 79.84 80.27 79.15 80.04 789,586 +0.31(+0.39%)
Oct 23, 2015 79.94 80.45 79.32 79.73 649,992 +0.07(+0.08%)
Oct 22, 2015 79.31 80.04 79.08 79.66 1,048,872 +0.52(+0.66%)
Oct 21, 2015 79.14 79.69 78.93 79.14 571,834 +0.14(+0.18%)
Oct 20, 2015 79.64 79.73 78.63 79.00 1,204,601 -0.62(-0.77%)
Oct 19, 2015 78.79 79.70 78.36 79.61 1,163,822 +0.75(+0.95%)
Oct 16, 2015 77.91 79.06 77.61 78.86 1,027,369 +1.31(+1.69%)
Oct 15, 2015 76.69 77.78 76.29 77.55 1,379,743 +1.31(+1.72%)
Oct 14, 2015 76.48 77.12 76.00 76.25 1,016,200 -0.03(-0.04%)
Oct 13, 2015 76.20 76.89 76.03 76.27 713,150 -0.23(-0.30%)
Oct 12, 2015 76.03 76.89 75.73 76.50 614,774 +0.54(+0.71%)
Oct 09, 2015 75.83 76.12 75.41 75.96 1,541,523 +0.18(+0.24%)
Oct 08, 2015 75.36 75.86 74.70 75.78 666,897 +0.39(+0.52%)
Oct 07, 2015 74.63 75.42 74.36 75.39 853,470 +0.91(+1.22%)
Oct 06, 2015 74.97 75.59 74.28 74.48 840,093 -0.58(-0.77%)
Oct 05, 2015 73.83 75.19 73.64 75.06 1,264,613 +1.88(+2.56%)
Oct 02, 2015 72.53 73.22 71.10 73.18 2,258,052 +0.18(+0.25%)
Oct 01, 2015 73.41 74.36 72.59 73.00 1,714,030 +0.19(+0.26%)
Sep 30, 2015 73.21 73.41 71.92 72.82 811,740 +0.14(+0.20%)
Sep 29, 2015 71.59 72.77 71.47 72.67 772,316 +1.05(+1.47%)
Sep 28, 2015 72.72 73.10 71.04 71.62 916,990 -1.38(-1.90%)
Sep 25, 2015 73.12 73.85 72.79 73.00 686,707 +0.04(+0.05%)
Sep 24, 2015 73.59 73.91 72.25 72.97 810,230 -0.86(-1.17%)
Sep 23, 2015 73.35 74.49 73.14 73.83 814,813 +0.45(+0.61%)
Sep 22, 2015 73.90 74.21 72.90 73.38 680,156 -1.13(-1.51%)
Sep 21, 2015 73.59 74.73 73.55 74.51 1,177,890 +1.05(+1.43%)
Sep 18, 2015 71.77 73.94 71.63 73.46 3,134,713 +1.02(+1.41%)
Sep 17, 2015 72.33 73.83 71.73 72.44 801,326 +0.15(+0.21%)
Sep 16, 2015 71.47 72.38 71.09 72.28 623,034 +0.98(+1.37%)
Sep 15, 2015 70.77 71.52 70.23 71.31 531,303 +0.67(+0.95%)
Sep 14, 2015 70.56 70.77 70.08 70.64 959,548 +0.30(+0.43%)
Sep 11, 2015 68.66 70.38 68.27 70.33 799,385 +1.49(+2.16%)
Sep 10, 2015 68.39 69.54 68.26 68.84 885,337 +0.09(+0.14%)
Sep 09, 2015 70.87 70.87 68.60 68.75 839,596 -1.43(-2.04%)
Sep 08, 2015 70.39 71.27 69.11 70.18 1,185,918 +0.40(+0.57%)
Sep 04, 2015 70.55 69.78 69.78 69.78 681,635 -1.59(-2.23%)
Sep 03, 2015 72.09 72.10 71.07 71.37 632,310 -0.42(-0.58%)
Sep 02, 2015 71.29 71.79 70.65 71.79 777,774 +1.31(+1.86%)
Sep 01, 2015 71.13 71.67 69.93 70.48 1,355,401 -1.73(-2.39%)
Aug 31, 2015 73.23 73.60 72.15 72.21 1,806,526 -1.29(-1.75%)
Aug 28, 2015 73.34 73.78 72.71 73.50 871,211 +0.02(+0.03%)
Aug 27, 2015 72.32 73.80 71.82 73.48 900,659 +1.98(+2.77%)
Aug 26, 2015 70.42 71.74 69.69 71.50 1,149,000 +2.54(+3.68%)
Aug 25, 2015 72.27 72.56 68.90 68.96 1,487,753 -1.18(-1.68%)
Aug 24, 2015 72.32 72.32 68.82 70.13 1,394,740 -4.36(-5.85%)
Aug 21, 2015 76.19 76.67 74.49 74.49 1,637,882 -1.74(-2.29%)
Aug 20, 2015 76.39 76.74 75.83 76.24 1,015,035 -0.58(-0.75%)
Aug 19, 2015 76.68 77.27 75.96 76.82 1,063,995 +0.04(+0.05%)
Aug 18, 2015 76.05 77.01 75.93 76.78 1,565,047 -0.16(-0.21%)
Aug 17, 2015 76.11 76.97 75.57 76.94 709,583 +0.74(+0.97%)
Aug 14, 2015 75.94 76.20 75.30 76.20 654,302 +0.03(+0.04%)
Aug 13, 2015 75.78 76.60 74.83 76.17 788,605 +0.35(+0.46%)
Aug 12, 2015 75.55 75.88 74.52 75.82 1,324,640 +0.11(+0.15%)
Aug 11, 2015 75.55 76.18 75.24 75.71 619,523 -0.02(-0.03%)
Aug 10, 2015 76.26 76.40 75.42 75.73 557,772 -0.45(-0.58%)
Aug 07, 2015 75.91 76.53 75.25 76.17 823,850 +0.27(+0.36%)
Aug 06, 2015 75.47 76.10 75.01 75.90 1,036,322 +0.25(+0.33%)
Aug 05, 2015 75.58 75.92 74.45 75.65 1,342,462 +0.96(+1.28%)
Aug 04, 2015 74.94 75.73 74.35 74.69 606,308 -0.22(-0.29%)
Aug 03, 2015 75.09 75.59 74.45 74.91 724,531 -0.12(-0.16%)
Jul 31, 2015 74.62 75.62 74.31 75.03 958,697 +1.02(+1.38%)
Jul 30, 2015 74.60 74.69 73.78 74.01 609,752 -0.66(-0.89%)
Jul 29, 2015 74.53 74.72 73.94 74.67 791,735 +0.27(+0.37%)
Jul 28, 2015 73.95 74.64 73.62 74.40 921,822 +0.55(+0.74%)
Jul 27, 2015 73.38 73.91 73.13 73.85 1,385,027 +0.45(+0.61%)
Jul 24, 2015 72.14 73.86 71.79 73.40 2,218,261 +1.36(+1.88%)
Jul 23, 2015 72.73 73.59 71.20 72.05 1,584,255 -1.18(-1.61%)
Jul 22, 2015 72.78 73.40 72.72 73.22 1,073,067 +0.52(+0.72%)
Jul 21, 2015 74.06 74.29 72.67 72.70 1,245,304 -1.22(-1.65%)
Jul 20, 2015 74.01 74.08 73.27 73.92 1,324,338 -0.25(-0.33%)
Jul 17, 2015 74.39 74.73 74.00 74.17 580,100 -0.23(-0.31%)
Jul 16, 2015 74.76 74.88 74.26 74.40 667,491 +0.04(+0.05%)
Jul 15, 2015 73.95 74.76 73.59 74.36 701,441 +0.14(+0.19%)
Jul 14, 2015 74.09 74.60 73.69 74.22 446,498 +0.09(+0.12%)
Jul 13, 2015 74.18 74.93 73.68 74.13 592,646 +0.50(+0.68%)
Jul 10, 2015 73.53 73.92 72.96 73.63 589,204 +0.56(+0.77%)
Jul 09, 2015 73.78 74.06 72.79 73.07 796,232 -0.34(-0.46%)
Jul 08, 2015 73.46 73.94 73.30 73.41 711,520 -0.37(-0.50%)
Jul 07, 2015 73.55 74.03 72.56 73.78 1,216,293 +0.64(+0.88%)
Jul 06, 2015 73.10 73.45 72.57 73.14 1,012,983 -0.12(-0.17%)
Jul 02, 2015 72.81 73.26 73.26 73.26 940,110 +0.49(+0.68%)
Jul 01, 2015 71.02 72.77 70.82 72.77 1,266,379 +2.06(+2.91%)
Jun 30, 2015 71.62 71.81 70.63 70.71 2,162,206 -0.38(-0.53%)
Jun 29, 2015 72.37 73.09 71.02 71.09 1,463,089 -2.06(-2.81%)
Jun 26, 2015 72.38 73.24 71.98 73.15 1,283,635 +1.07(+1.49%)
Jun 25, 2015 73.06 73.25 71.39 72.08 1,989,132 -1.00(-1.36%)
Jun 24, 2015 72.63 73.44 72.27 73.07 3,040,286 +0.49(+0.68%)
Jun 23, 2015 72.37 73.18 72.06 72.58 1,650,390 +0.21(+0.29%)
Jun 22, 2015 73.32 73.92 72.30 72.37 1,965,636 -0.49(-0.68%)
Jun 19, 2015 72.57 74.30 72.37 72.86 12,297,678 -5.29(-6.77%)
Jun 18, 2015 78.45 79.13 77.96 78.15 1,187,975 -0.15(-0.19%)
Jun 17, 2015 77.32 78.38 76.79 78.30 1,590,832 +0.94(+1.21%)
Jun 16, 2015 76.81 77.48 76.60 77.36 978,074 +0.49(+0.64%)
Jun 15, 2015 76.71 77.47 76.64 76.87 1,412,775 -0.01(-0.01%)
Jun 12, 2015 76.35 77.10 76.17 76.88 702,019 +0.44(+0.57%)
Jun 11, 2015 76.26 76.77 75.91 76.45 1,467,376 +0.59(+0.77%)
Jun 10, 2015 75.49 76.45 75.36 75.86 730,045 +0.32(+0.43%)
Jun 09, 2015 75.96 76.12 75.54 75.54 815,908 -0.29(-0.39%)
Jun 08, 2015 76.65 76.77 75.82 75.83 956,594 -0.72(-0.94%)
Jun 05, 2015 75.98 76.98 75.50 76.55 953,536 -0.07(-0.09%)
Jun 04, 2015 77.18 77.94 76.52 76.62 1,065,375 -0.88(-1.14%)
Jun 03, 2015 78.28 78.28 77.47 77.50 864,781 -0.79(-1.00%)
Jun 02, 2015 79.33 79.33 78.07 78.28 656,972 -0.82(-1.03%)
Jun 01, 2015 77.85 79.53 77.68 79.10 1,286,066 +1.27(+1.63%)
May 29, 2015 77.82 79.08 77.67 77.83 3,732,215 +0.19(+0.24%)
May 28, 2015 78.11 78.31 77.31 77.64 601,609 -0.40(-0.51%)
May 27, 2015 77.41 78.27 77.23 78.04 539,697 +0.64(+0.83%)
May 26, 2015 77.57 77.86 76.80 77.39 779,405 -0.86(-1.10%)
May 22, 2015 78.32 78.26 78.26 78.26 643,022 -0.31(-0.40%)
May 21, 2015 78.06 79.85 77.70 78.57 2,026,334 +0.71(+0.91%)
May 20, 2015 78.92 79.27 77.86 77.86 885,455 -0.88(-1.12%)
May 19, 2015 78.93 79.40 78.33 78.74 1,785,864 -0.41(-0.51%)
May 18, 2015 79.00 79.61 78.64 79.15 1,598,456 -0.09(-0.11%)
May 15, 2015 79.39 79.73 78.25 79.23 1,238,598 +0.09(+0.11%)
May 14, 2015 78.10 79.17 78.03 79.15 1,906,809 +1.28(+1.64%)
May 13, 2015 78.09 78.57 77.48 77.87 2,279,996 +0.33(+0.43%)
May 12, 2015 77.13 77.59 76.63 77.54 1,464,787 -0.01(-0.01%)
May 11, 2015 77.67 79.01 77.42 77.55 1,642,880 -0.25(-0.32%)
May 08, 2015 79.53 79.95 77.49 77.79 2,188,835 -0.64(-0.82%)
May 07, 2015 77.01 78.58 76.99 78.44 2,292,657 +1.72(+2.24%)
May 06, 2015 76.86 77.20 76.02 76.72 2,947,454 -0.45(-0.59%)
May 05, 2015 77.83 78.32 76.79 77.18 2,614,183 -0.99(-1.26%)
May 04, 2015 78.30 81.81 77.74 78.16 4,498,591 -0.04(-0.05%)
May 01, 2015 77.82 78.64 77.55 78.20 1,825,409 +0.70(+0.91%)
Apr 30, 2015 76.97 77.73 76.27 77.50 1,954,751 +0.04(+0.05%)
Apr 29, 2015 77.99 79.05 76.86 77.46 1,384,442 -1.27(-1.61%)
Apr 28, 2015 78.56 78.91 77.57 78.73 1,055,605 -0.21(-0.26%)
Apr 27, 2015 78.88 79.49 78.44 78.94 847,524 +0.05(+0.06%)
Apr 24, 2015 78.37 78.91 77.88 78.89 806,698 +0.84(+1.08%)
Apr 23, 2015 78.70 79.14 78.01 78.05 961,583 -0.86(-1.09%)
Apr 22, 2015 78.17 79.44 78.17 78.91 1,042,690 +0.62(+0.79%)
Apr 21, 2015 78.53 79.04 78.18 78.29 1,025,376 -0.03(-0.04%)
Apr 20, 2015 78.27 79.35 78.19 78.32 1,421,131 +0.10(+0.13%)
Apr 17, 2015 78.40 78.76 77.42 78.22 1,764,948 -0.45(-0.57%)
Apr 16, 2015 77.89 79.18 77.42 78.66 1,635,018 +0.65(+0.84%)
Apr 15, 2015 77.04 80.90 76.07 78.01 3,163,207 +1.12(+1.45%)
Apr 14, 2015 77.63 78.28 76.86 76.89 1,710,115 -0.75(-0.96%)
Apr 13, 2015 76.90 78.76 76.73 77.64 2,471,612 +0.53(+0.69%)
Apr 10, 2015 76.33 78.47 76.20 77.11 3,754,469 +1.00(+1.31%)
Apr 09, 2015 74.64 76.47 74.54 76.11 2,972,607 +1.28(+1.71%)
Apr 08, 2015 73.61 74.91 73.41 74.83 2,207,110 +1.47(+2.00%)
Apr 07, 2015 75.41 75.63 73.24 73.36 1,845,221 -2.13(-2.82%)
Apr 06, 2015 76.14 76.44 75.08 75.50 1,845,123 -0.96(-1.25%)
Apr 02, 2015 75.36 76.45 76.45 76.45 5,227,841 +1.83(+2.45%)
Apr 01, 2015 75.83 76.43 74.30 74.63 8,478,771 -5.31(-6.64%)
Mar 31, 2015 81.52 81.90 79.73 79.93 1,702,298 -1.91(-2.33%)
Mar 30, 2015 82.28 82.51 81.28 81.84 1,070,062 +0.18(+0.22%)
Mar 27, 2015 82.33 82.55 80.86 81.66 2,501,892 -0.77(-0.93%)
Mar 26, 2015 82.45 82.79 81.92 82.43 1,164,238 -0.06(-0.07%)
Mar 25, 2015 83.20 83.34 82.32 82.48 2,051,678 -0.38(-0.46%)
Mar 24, 2015 82.47 83.01 82.29 82.86 2,992,572 -0.07(-0.08%)
Mar 23, 2015 84.74 84.91 82.86 82.93 2,133,096 -1.63(-1.93%)
Mar 20, 2015 88.63 85.71 81.18 84.56 12,166,938 -4.07(-4.59%)
Mar 19, 2015 87.39 89.27 87.26 88.63 2,625,220 +1.21(+1.39%)
Mar 18, 2015 86.82 87.68 86.26 87.41 2,532,417 +0.59(+0.68%)
Mar 17, 2015 86.14 87.85 85.55 86.82 5,493,594 -3.12(-3.47%)
Mar 16, 2015 89.78 90.93 89.78 89.94 1,860,430 +0.47(+0.53%)
Mar 13, 2015 87.96 89.51 87.78 89.47 2,577,573 +1.97(+2.25%)
Mar 12, 2015 87.22 87.78 86.47 87.50 1,646,957 +0.54(+0.62%)
Mar 11, 2015 87.81 87.89 86.86 86.96 1,949,614 -0.62(-0.70%)
Mar 10, 2015 87.64 87.94 86.94 87.57 1,549,434 -0.35(-0.40%)
Mar 09, 2015 86.39 88.31 86.17 87.92 5,528,616 +5.73(+6.96%)
Mar 06, 2015 82.84 83.76 81.66 82.20 2,295,589 -1.28(-1.53%)
Mar 05, 2015 82.79 84.83 81.75 83.48 2,158,211 +4.05(+5.10%)
Mar 04, 2015 79.71 80.01 79.08 79.43 618,757 -0.58(-0.72%)
Mar 03, 2015 79.75 80.26 79.10 80.01 629,685 -0.21(-0.26%)
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.