Macerich Co (NY: MAC )

17.91 USD -0.95 (-5.04%)
Streaming Delayed Price Updated: 1:49 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.51 19.51 18.62 18.86 3,446,331 -0.95(-4.80%)
Nov 29, 2021 19.99 20.08 19.40 19.81 2,493,867 +0.13(+0.66%)
Nov 26, 2021 19.80 19.89 18.94 19.68 3,186,081 -1.08(-5.20%)
Nov 24, 2021 21.09 21.09 20.53 20.76 2,277,192 -0.61(-2.85%)
Nov 23, 2021 21.36 21.70 21.31 21.37 2,665,122 -0.16(-0.74%)
Nov 22, 2021 21.40 21.84 21.22 21.53 1,625,556 +0.39(+1.84%)
Nov 19, 2021 21.23 21.32 20.80 21.14 1,676,930 -0.51(-2.36%)
Nov 18, 2021 21.59 21.69 21.52 21.65 2,136,739 +0.44(+2.07%)
Nov 17, 2021 20.92 21.26 20.67 21.21 1,681,989 +0.07(+0.33%)
Nov 16, 2021 20.92 21.31 20.78 21.14 1,361,986 +0.15(+0.71%)
Nov 15, 2021 21.13 21.26 20.88 20.99 1,156,329 -0.02(-0.10%)
Nov 12, 2021 21.17 21.17 20.70 21.01 1,207,007 -0.13(-0.61%)
Nov 11, 2021 20.74 21.39 20.64 21.14 1,474,702 +0.50(+2.42%)
Nov 10, 2021 21.49 20.64 20.64 2,642,189 -0.82(-3.82%)
Nov 09, 2021 21.48 21.59 20.94 21.46 2,309,394 -0.27(-1.24%)
Nov 08, 2021 22.06 22.21 21.55 21.73 4,378,172 -0.48(-2.16%)
Nov 05, 2021 22.29 22.88 22.10 22.21 4,059,726 +0.57(+2.63%)
Nov 04, 2021 21.69 22.28 21.40 21.64 3,078,500 -0.07(-0.32%)
Nov 03, 2021 19.99 22.25 19.89 21.71 5,595,023 +0.31(+1.45%)
Nov 02, 2021 19.25 21.65 19.23 21.40 11,764,695 +2.52(+13.35%)
Nov 01, 2021 18.16 18.91 18.08 18.88 4,710,212 +0.79(+4.37%)
Oct 29, 2021 17.94 18.18 17.78 18.09 3,895,485 -0.02(-0.11%)
Oct 28, 2021 17.92 18.20 17.61 18.11 1,792,343 +0.22(+1.23%)
Oct 27, 2021 18.32 18.32 17.82 17.89 2,089,101 -0.45(-2.45%)
Oct 26, 2021 18.45 18.34 1,789,656 +0.01(+0.05%)
Oct 25, 2021 18.46 18.60 18.14 18.33 2,349,883 -0.09(-0.49%)
Oct 22, 2021 18.20 18.64 18.17 18.42 1,850,761 +0.23(+1.26%)
Oct 21, 2021 18.65 18.84 18.12 18.19 2,051,419 -0.52(-2.78%)
Oct 20, 2021 17.98 18.72 17.95 18.71 2,508,873 +0.65(+3.60%)
Oct 19, 2021 18.36 18.42 18.00 18.06 2,254,507 -0.09(-0.50%)
Oct 18, 2021 17.59 18.16 17.56 18.15 2,338,955 +0.45(+2.54%)
Oct 15, 2021 18.00 18.20 17.59 17.70 2,181,232 -0.05(-0.28%)
Oct 14, 2021 17.78 17.66 17.53 17.75 1,468,247 +0.09(+0.51%)
Oct 13, 2021 17.16 17.69 17.02 17.66 1,778,051 +0.37(+2.14%)
Oct 12, 2021 17.36 17.49 17.14 17.29 1,760,480 -0.17(-0.97%)
Oct 11, 2021 17.60 17.75 17.41 17.46 885,950 -0.05(-0.29%)
Oct 08, 2021 17.67 18.05 17.51 17.51 2,552,834 -0.21(-1.19%)
Oct 07, 2021 17.28 17.72 17.22 17.72 2,630,301 +0.57(+3.32%)
Oct 06, 2021 16.67 17.16 16.53 17.15 1,959,838 +0.19(+1.12%)
Oct 05, 2021 17.20 17.25 16.94 16.96 1,834,008 -0.18(-1.05%)
Oct 04, 2021 17.49 17.69 17.10 17.14 2,129,410 -0.27(-1.55%)
Oct 01, 2021 16.99 17.67 16.82 17.41 2,927,260 +0.70(+4.19%)
Sep 30, 2021 17.32 17.36 16.63 16.71 3,141,299 -0.62(-3.58%)
Sep 29, 2021 17.64 17.70 17.16 17.33 1,826,157 -0.30(-1.70%)
Sep 28, 2021 17.80 17.94 17.56 17.63 2,237,644 -0.21(-1.18%)
Sep 27, 2021 17.91 18.42 17.77 17.84 2,282,993 +0.04(+0.22%)
Sep 24, 2021 18.00 18.21 17.70 17.80 1,622,195 -0.40(-2.20%)
Sep 23, 2021 17.95 18.38 17.89 18.20 2,464,252 +0.40(+2.25%)
Sep 22, 2021 17.44 17.87 17.43 17.80 2,237,858 +0.53(+3.07%)
Sep 21, 2021 17.13 17.40 17.08 17.27 1,937,219 +0.33(+1.95%)
Sep 20, 2021 16.80 17.26 16.57 16.94 3,780,564 -0.43(-2.48%)
Sep 17, 2021 17.89 18.11 17.37 17.37 13,248,934 -0.37(-2.09%)
Sep 16, 2021 17.72 18.12 17.70 17.74 2,304,175 -0.03(-0.17%)
Sep 15, 2021 17.36 17.92 17.25 17.77 2,603,033 +0.42(+2.42%)
Sep 14, 2021 17.67 17.79 17.10 17.35 2,252,272 -0.23(-1.31%)
Sep 13, 2021 17.07 17.75 17.07 17.58 3,056,955 +0.69(+4.09%)
Sep 10, 2021 17.39 17.39 16.89 16.89 2,455,940 -0.37(-2.14%)
Sep 09, 2021 17.20 17.44 16.95 17.26 2,746,336 +0.10(+0.58%)
Sep 08, 2021 17.22 17.48 16.75 17.16 4,325,983 -0.11(-0.64%)
Sep 07, 2021 17.08 17.49 16.97 17.27 2,457,142 +0.00(+0.00%)
Sep 03, 2021 17.33 17.41 16.91 17.27 2,051,812 -0.13(-0.75%)
Sep 02, 2021 17.10 17.52 17.00 17.40 3,239,699 +0.37(+2.17%)
Sep 01, 2021 17.01 17.24 16.86 17.03 2,464,729 -0.05(-0.29%)
Aug 31, 2021 16.87 17.20 16.63 17.08 7,439,821 +0.25(+1.49%)
Aug 30, 2021 16.69 16.83 16.29 16.83 2,327,609 +0.09(+0.54%)
Aug 27, 2021 16.20 16.98 16.11 16.74 2,897,349 +0.59(+3.65%)
Aug 26, 2021 16.37 16.37 15.99 16.15 2,089,455 -0.24(-1.46%)
Aug 25, 2021 16.37 16.70 16.05 16.39 2,074,634 +0.10(+0.61%)
Aug 24, 2021 16.10 16.47 16.04 16.29 2,044,796 +0.29(+1.81%)
Aug 23, 2021 15.88 16.09 15.59 16.00 2,865,553 +0.33(+2.11%)
Aug 20, 2021 15.32 15.73 15.24 15.67 2,552,630 +0.31(+2.02%)
Aug 19, 2021 15.31 15.65 14.85 15.36 4,251,125 -0.15(-0.97%)
Aug 18, 2021 15.36 15.84 15.14 15.51 2,876,334 +0.00(+0.00%)
Aug 17, 2021 16.00 16.05 15.34 15.51 4,386,847 -0.70(-4.32%)
Aug 16, 2021 16.72 16.79 16.20 16.21 2,733,063 -0.65(-3.86%)
Aug 13, 2021 17.09 17.10 16.77 16.86 1,958,199 -0.13(-0.77%)
Aug 12, 2021 17.27 17.36 16.72 16.99 1,958,729 -0.16(-0.93%)
Aug 11, 2021 17.02 17.24 16.74 17.15 1,651,747 +0.15(+0.88%)
Aug 10, 2021 16.90 17.25 16.70 17.00 1,909,715 +0.16(+0.95%)
Aug 09, 2021 16.66 16.95 16.38 16.84 3,278,188 +0.00(+0.00%)
Aug 06, 2021 16.77 17.16 16.62 16.84 3,025,284 +0.23(+1.38%)
Aug 05, 2021 15.76 16.64 15.75 16.61 3,811,174 +1.03(+6.61%)
Aug 04, 2021 16.03 16.50 15.45 15.58 6,728,293 -0.87(-5.29%)
Aug 03, 2021 16.27 16.45 15.66 16.45 3,918,080 +0.30(+1.86%)
Aug 02, 2021 16.35 16.93 16.08 16.15 2,375,276 -0.15(-0.92%)
Jul 30, 2021 16.73 16.97 16.17 16.30 3,236,198 -0.39(-2.34%)
Jul 29, 2021 16.56 17.04 16.56 16.69 1,487,736 +0.15(+0.91%)
Jul 28, 2021 16.62 16.86 16.19 16.54 1,640,213 -0.02(-0.12%)
Jul 27, 2021 16.75 16.88 16.36 16.56 1,815,725 -0.31(-1.84%)
Jul 26, 2021 16.39 16.92 16.39 16.87 1,422,624 +0.40(+2.43%)
Jul 23, 2021 16.70 16.87 16.22 16.47 1,587,362 -0.10(-0.60%)
Jul 22, 2021 17.09 17.11 16.46 16.57 1,884,557 -0.70(-4.05%)
Jul 21, 2021 16.83 17.59 16.82 17.27 2,536,707 +0.55(+3.29%)
Jul 20, 2021 15.86 16.86 15.43 16.72 3,213,101 +1.01(+6.43%)
Jul 19, 2021 16.14 16.17 15.23 15.71 5,450,548 -1.07(-6.38%)
Jul 16, 2021 17.83 17.90 16.74 16.78 3,530,382 -0.83(-4.71%)
Jul 15, 2021 17.70 17.87 17.05 17.61 3,222,423 +0.09(+0.51%)
Jul 14, 2021 17.50 17.98 16.96 17.52 3,817,481 +0.01(+0.06%)
Jul 13, 2021 18.00 18.12 17.40 17.51 2,530,772 -0.65(-3.58%)
Jul 12, 2021 17.73 18.21 17.55 18.16 1,681,116 +0.28(+1.57%)
Jul 09, 2021 17.49 18.01 17.43 17.88 3,088,842 +0.68(+3.95%)
Jul 08, 2021 16.39 17.60 16.36 17.20 3,768,949 +0.07(+0.41%)
Jul 07, 2021 17.39 17.68 16.72 17.13 3,549,459 -0.45(-2.56%)
Jul 06, 2021 18.60 18.70 17.03 17.58 5,995,319 -1.12(-5.99%)
Jul 02, 2021 18.48 18.79 18.41 18.70 5,326,309 +0.20(+1.08%)
Jul 01, 2021 18.25 18.66 18.20 18.50 2,769,922 +0.25(+1.37%)
Jun 30, 2021 18.29 18.56 18.15 18.25 2,853,132 -0.11(-0.60%)
Jun 29, 2021 18.40 18.86 18.33 18.36 4,361,899 -0.13(-0.70%)
Jun 28, 2021 18.86 18.88 17.80 18.49 6,740,188 +0.06(+0.33%)
Jun 25, 2021 18.36 18.78 18.28 18.43 9,992,326 +0.05(+0.27%)
Jun 24, 2021 18.27 18.48 17.85 18.38 5,710,009 +0.19(+1.04%)
Jun 23, 2021 17.71 18.29 17.60 18.19 4,149,968 +0.48(+2.71%)
Jun 22, 2021 17.83 17.83 17.25 17.71 4,606,627 -0.06(-0.34%)
Jun 21, 2021 17.14 17.91 16.91 17.77 4,577,695 +0.62(+3.62%)
Jun 18, 2021 17.01 17.41 16.90 17.15 20,405,627 -0.05(-0.29%)
Jun 17, 2021 17.68 18.08 16.82 17.20 6,121,969 -0.59(-3.32%)
Jun 16, 2021 17.07 17.95 17.01 17.79 6,368,165 +0.69(+4.04%)
Jun 15, 2021 17.39 17.63 17.03 17.10 4,440,128 -0.33(-1.89%)
Jun 14, 2021 17.71 18.09 17.26 17.43 3,567,319 -0.26(-1.47%)
Jun 11, 2021 17.34 17.69 17.02 17.69 3,407,028 +0.35(+2.02%)
Jun 10, 2021 18.05 18.29 17.04 17.34 4,113,170 -0.67(-3.72%)
Jun 09, 2021 18.20 18.50 17.96 18.01 4,269,455 +0.02(+0.11%)
Jun 08, 2021 17.86 18.63 17.79 17.99 5,736,110 +0.29(+1.64%)
Jun 07, 2021 17.31 18.24 17.16 17.70 4,962,816 +0.65(+3.81%)
Jun 04, 2021 17.66 17.70 16.86 17.05 5,831,543 -0.51(-2.90%)
Jun 03, 2021 18.10 18.33 17.38 17.56 6,359,016 -0.59(-3.25%)
Jun 02, 2021 16.86 18.45 16.51 18.15 9,584,195 +1.51(+9.07%)
Jun 01, 2021 16.04 16.93 16.01 16.64 5,868,108 +0.73(+4.59%)
May 28, 2021 16.24 16.42 15.75 15.91 4,555,418 -0.24(-1.49%)
May 27, 2021 15.85 16.20 15.61 16.15 10,717,483 +0.39(+2.47%)
May 26, 2021 15.01 16.18 14.89 15.76 8,162,127 +0.80(+5.35%)
May 25, 2021 15.05 15.56 14.83 14.96 4,700,439 -0.01(-0.07%)
May 24, 2021 14.40 15.06 14.18 14.97 4,325,136 +0.64(+4.47%)
May 21, 2021 14.25 14.62 14.13 14.33 2,277,968 +0.14(+0.99%)
May 20, 2021 14.45 14.45 13.95 14.19 3,638,694 -0.24(-1.66%)
May 19, 2021 14.10 14.43 13.66 14.43 5,320,277 -0.10(-0.69%)
May 18, 2021 14.45 14.71 14.09 14.53 5,269,147 +0.22(+1.54%)
May 17, 2021 14.00 14.35 13.85 14.31 5,997,088 +0.30(+2.14%)
May 14, 2021 13.57 14.21 13.57 14.01 5,560,510 +0.57(+4.24%)
May 13, 2021 13.00 13.84 13.00 13.44 4,819,017 +0.41(+3.15%)
May 12, 2021 14.07 14.19 13.02 13.03 6,675,364 -1.11(-7.85%)
May 11, 2021 13.45 14.19 13.00 14.14 8,210,901 -0.05(-0.35%)
May 10, 2021 13.81 14.42 13.81 14.19 8,083,903 +0.45(+3.28%)
May 07, 2021 13.41 13.82 13.29 13.74 2,280,884 +0.27(+2.00%)
May 06, 2021 13.46 13.51 13.06 13.47 2,969,931 -0.03(-0.22%)
May 05, 2021 13.55 13.95 13.43 13.50 4,469,971 -0.04(-0.30%)
May 04, 2021 13.90 13.99 13.26 13.54 3,734,345 -0.40(-2.87%)
May 03, 2021 13.83 14.12 13.70 13.94 3,077,105 +0.15(+1.09%)
Apr 30, 2021 14.00 14.04 13.49 13.79 6,053,500 -0.32(-2.27%)
Apr 29, 2021 14.30 14.57 13.91 14.11 5,201,443 +0.01(+0.07%)
Apr 28, 2021 14.00 14.72 13.92 14.10 4,653,248 +0.02(+0.14%)
Apr 27, 2021 13.50 14.20 13.32 14.08 5,782,155 +0.60(+4.45%)
Apr 26, 2021 13.19 13.63 13.04 13.48 5,083,000 +0.50(+3.85%)
Apr 23, 2021 12.71 13.00 12.55 12.98 2,012,800 +0.30(+2.37%)
Apr 22, 2021 12.79 13.06 12.61 12.68 2,948,821 -0.08(-0.63%)
Apr 21, 2021 12.15 12.81 11.99 12.76 3,164,498 +0.49(+3.99%)
Apr 20, 2021 12.50 12.64 11.96 12.27 6,216,012 -0.40(-3.16%)
Apr 19, 2021 12.63 12.78 12.36 12.67 3,959,751 +0.07(+0.56%)
Apr 16, 2021 12.50 13.00 12.48 12.60 10,744,400 +0.10(+0.80%)
Apr 15, 2021 12.54 12.63 12.30 12.50 3,745,713 +0.17(+1.38%)
Apr 14, 2021 12.18 12.67 12.17 12.33 3,628,566 +0.17(+1.40%)
Apr 13, 2021 12.23 12.25 11.74 12.16 4,125,994 -0.07(-0.57%)
Apr 12, 2021 12.18 12.27 11.86 12.23 3,850,349 +0.06(+0.49%)
Apr 09, 2021 12.44 12.48 12.13 12.17 3,204,900 -0.19(-1.54%)
Apr 08, 2021 12.39 12.51 12.00 12.36 3,972,811 -0.02(-0.16%)
Apr 07, 2021 12.20 12.48 12.20 12.38 4,117,813 +0.20(+1.64%)
Apr 06, 2021 11.83 12.40 11.83 12.18 4,087,071 +0.32(+2.70%)
Apr 05, 2021 12.09 12.20 11.70 11.86 3,750,772 -0.11(-0.92%)
Apr 01, 2021 11.88 11.97 11.67 11.97 3,916,300 +0.27(+2.31%)
Mar 31, 2021 11.85 12.04 11.63 11.70 5,080,769 -0.10(-0.85%)
Mar 30, 2021 11.51 12.05 11.26 11.80 11,091,464 +0.23(+1.99%)
Mar 29, 2021 12.26 12.29 11.04 11.57 19,233,573 -0.61(-5.01%)
Mar 26, 2021 12.95 12.95 11.90 12.18 17,617,400 +0.04(+0.33%)
Mar 25, 2021 11.92 12.46 11.57 12.14 6,869,646 +0.18(+1.51%)
Mar 24, 2021 12.41 12.70 11.95 11.96 7,174,669 -0.39(-3.16%)
Mar 23, 2021 12.89 13.00 12.26 12.35 9,606,953 -0.63(-4.85%)
Mar 22, 2021 13.00 13.35 12.90 12.98 5,649,289 -0.02(-0.15%)
Mar 19, 2021 13.29 13.39 12.86 13.00 10,771,700 -0.33(-2.48%)
Mar 18, 2021 13.67 14.09 13.22 13.33 7,064,816 -0.40(-2.91%)
Mar 17, 2021 13.38 13.76 13.31 13.73 5,458,429 +0.28(+2.08%)
Mar 16, 2021 14.25 14.38 13.41 13.45 7,828,753 -0.80(-5.61%)
Mar 15, 2021 13.45 14.77 13.40 14.25 13,288,556 +0.82(+6.11%)
Mar 12, 2021 13.50 13.75 13.30 13.43 5,863,400 +0.02(+0.15%)
Mar 11, 2021 13.80 13.93 13.38 13.41 6,979,298 -0.34(-2.47%)
Mar 10, 2021 13.75 14.79 13.46 13.75 11,797,193 +0.20(+1.48%)
Mar 09, 2021 13.70 14.22 13.12 13.55 11,265,438 -0.03(-0.22%)
Mar 08, 2021 13.52 13.68 13.18 13.58 7,339,921 +0.15(+1.12%)
Mar 05, 2021 13.79 14.13 12.53 13.43 7,876,900 -0.30(-2.18%)
Mar 04, 2021 14.20 14.78 12.93 13.73 13,740,540 +0.10(+0.73%)
Mar 03, 2021 13.15 13.86 13.14 13.63 9,461,621 +0.63(+4.85%)
Mar 02, 2021 13.15 13.42 12.98 13.00 5,215,717 +0.00(+0.00%)
Mar 01, 2021 13.27 13.64 12.97 13.00 6,466,881 +0.08(+0.62%)
Feb 26, 2021 13.34 13.68 12.63 12.92 7,196,400 -0.27(-2.05%)
Feb 25, 2021 14.24 14.85 13.01 13.19 11,440,298 -0.60(-4.35%)
Feb 24, 2021 13.00 13.94 12.86 13.79 8,364,307 +0.64(+4.87%)
Feb 23, 2021 13.14 13.77 12.66 13.15 12,867,701 -0.21(-1.57%)
Feb 22, 2021 12.66 13.72 12.44 13.36 12,061,789 +0.84(+6.71%)
Feb 19, 2021 12.45 12.78 12.29 12.52 5,614,200 +0.07(+0.56%)
Feb 18, 2021 12.37 12.60 12.08 12.45 4,512,513 -0.23(-1.81%)
Feb 17, 2021 12.77 12.89 12.45 12.68 4,470,077 -0.13(-1.01%)
Feb 16, 2021 13.00 13.34 12.78 12.81 6,565,755 -0.09(-0.70%)
Feb 12, 2021 12.69 13.03 12.60 12.90 4,055,700 +0.15(+1.18%)
Feb 11, 2021 13.00 13.31 12.57 12.75 5,981,836 -0.30(-2.30%)
Feb 10, 2021 13.10 13.23 12.83 13.05 7,369,701 +0.05(+0.38%)
Feb 09, 2021 13.51 13.69 12.83 13.00 5,936,838 -0.28(-2.11%)
Feb 08, 2021 13.15 13.54 13.02 13.28 6,161,510 +0.31(+2.39%)
Feb 05, 2021 13.05 13.45 12.93 12.97 6,826,500 +0.10(+0.78%)
Feb 04, 2021 12.69 13.95 12.53 12.87 14,294,548 +0.46(+3.71%)
Feb 03, 2021 12.56 12.90 11.72 12.41 14,726,320 +0.10(+0.81%)
Feb 02, 2021 13.93 14.00 12.17 12.31 22,093,728 -1.70(-12.13%)
Feb 01, 2021 16.09 16.30 13.47 14.01 25,362,647 -1.69(-10.76%)
Jan 29, 2021 19.55 20.09 15.52 15.70 14,640,600 -3.31(-17.41%)
Jan 28, 2021 21.85 23.73 18.10 19.01 21,657,470 -3.37(-15.06%)
Jan 27, 2021 21.10 25.99 18.57 22.38 58,345,055 +2.92(+15.01%)
Jan 26, 2021 17.51 21.19 17.11 19.46 17,357,822 +2.22(+12.88%)
Jan 25, 2021 14.89 18.84 14.80 17.24 21,123,367 +2.99(+20.98%)
Jan 22, 2021 13.13 14.80 13.02 14.25 6,979,500 +0.93(+6.98%)
Jan 21, 2021 14.26 14.28 13.27 13.32 4,853,165 -0.75(-5.33%)
Jan 20, 2021 14.55 14.85 13.99 14.07 3,871,317 -0.51(-3.50%)
Jan 19, 2021 13.92 15.05 13.90 14.58 6,993,044 +1.00(+7.36%)
Jan 15, 2021 13.93 14.17 13.24 13.58 5,916,300 -0.62(-4.37%)
Jan 14, 2021 13.11 15.10 13.10 14.20 14,044,413 +1.39(+10.85%)
Jan 13, 2021 11.99 12.98 11.78 12.81 6,272,363 +0.85(+7.11%)
Jan 12, 2021 11.46 12.01 11.40 11.96 2,532,223 +0.54(+4.73%)
Jan 11, 2021 11.17 11.60 11.17 11.42 1,880,987 -0.24(-2.06%)
Jan 08, 2021 11.44 11.68 11.06 11.66 2,483,100 +0.21(+1.83%)
Jan 07, 2021 11.73 12.01 11.42 11.45 2,486,679 -0.14(-1.21%)
Jan 06, 2021 11.20 12.18 11.18 11.59 7,161,545 +0.62(+5.65%)
Jan 05, 2021 10.85 11.20 10.73 10.97 3,287,559 +0.31(+2.91%)
Jan 04, 2021 10.70 10.80 10.31 10.66 3,656,505 -0.01(-0.09%)
Dec 31, 2020 10.67 10.67 10.67 2,073,195 +0.02(+0.19%)
Dec 30, 2020 10.57 10.94 10.54 10.65 2,073,195 +0.01(+0.09%)
Dec 29, 2020 11.15 11.15 10.56 10.64 2,288,934 -0.35(-3.18%)
Dec 28, 2020 10.98 11.15 10.91 10.99 3,262,223 +0.09(+0.83%)
Dec 24, 2020 10.80 11.03 10.50 10.90 1,684,200 +0.18(+1.68%)
Dec 23, 2020 10.48 10.82 10.44 10.72 2,563,336 +0.39(+3.78%)
Dec 22, 2020 10.65 10.72 10.26 10.33 2,801,229 -0.21(-1.99%)
Dec 21, 2020 9.970 10.73 9.910 10.54 5,332,388 +0.03(+0.29%)
Dec 18, 2020 11.05 11.10 10.35 10.51 7,995,000 -0.63(-5.66%)
Dec 17, 2020 11.21 11.25 10.90 11.14 3,367,150 +0.11(+1.00%)
Dec 16, 2020 11.64 11.67 10.92 11.03 5,945,191 -0.61(-5.24%)
Dec 15, 2020 10.98 11.64 10.98 11.64 3,681,634 +0.63(+5.72%)
Dec 14, 2020 12.01 12.06 10.96 11.01 7,008,379 -0.62(-5.33%)
Dec 11, 2020 11.94 11.94 11.44 11.63 3,653,100 -0.37(-3.08%)
Dec 10, 2020 11.64 12.10 11.60 12.00 5,262,935 -0.21(-1.72%)
Dec 09, 2020 12.21 12.47 11.89 12.21 8,286,313 +0.25(+2.09%)
Dec 08, 2020 11.57 11.99 11.51 11.96 3,208,067 +0.33(+2.84%)
Dec 07, 2020 11.93 11.93 11.42 11.63 5,496,320 -0.26(-2.19%)
Dec 04, 2020 11.42 12.00 11.27 11.89 7,819,300 +0.82(+7.41%)
Dec 03, 2020 10.60 11.59 10.34 11.07 10,244,840 +0.67(+6.44%)
Dec 02, 2020 9.975 10.93 9.750 10.40 11,463,955 +0.42(+4.21%)
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.