Macerich Co (NY: MAC )

9.440 +0.500 (+5.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 13.01 13.14 12.45 12.55 3,989,508 -0.59(-4.49%)
Apr 28, 2022 12.86 13.27 12.51 13.14 2,305,621 +0.31(+2.42%)
Apr 27, 2022 13.19 13.30 12.60 12.83 3,732,906 -0.41(-3.10%)
Apr 26, 2022 13.54 13.59 13.15 13.24 3,888,557 -0.35(-2.58%)
Apr 25, 2022 13.31 13.69 13.07 13.59 1,791,534 +0.14(+1.04%)
Apr 22, 2022 13.86 14.00 13.44 13.45 1,873,448 -0.55(-3.93%)
Apr 21, 2022 14.77 14.83 13.98 14.00 1,731,608 -0.49(-3.38%)
Apr 20, 2022 14.51 14.75 14.32 14.49 1,752,495 +0.08(+0.56%)
Apr 19, 2022 14.10 14.51 14.02 14.41 1,643,922 +0.33(+2.34%)
Apr 18, 2022 13.79 14.21 13.69 14.08 3,685,716 -0.16(-1.12%)
Apr 14, 2022 14.62 14.76 14.21 14.24 1,725,079 -0.31(-2.13%)
Apr 13, 2022 14.02 14.59 13.95 14.55 1,461,956 +0.60(+4.30%)
Apr 12, 2022 14.09 14.53 13.94 13.95 1,917,298 -0.09(-0.64%)
Apr 11, 2022 14.01 14.25 13.85 14.04 2,159,192 -0.05(-0.35%)
Apr 08, 2022 13.79 14.18 13.60 14.09 2,249,169 +0.32(+2.32%)
Apr 07, 2022 13.92 14.07 13.43 13.77 3,634,025 -0.28(-1.99%)
Apr 06, 2022 14.76 14.86 13.89 14.05 4,380,401 -0.84(-5.64%)
Apr 05, 2022 15.53 15.68 14.86 14.89 1,955,894 -0.55(-3.56%)
Apr 04, 2022 15.52 15.52 15.15 15.44 2,714,128 -0.20(-1.28%)
Apr 01, 2022 15.73 15.77 15.42 15.64 2,583,751 +0.00(+0.00%)
Mar 31, 2022 15.90 16.05 15.60 15.64 2,450,606 -0.40(-2.49%)
Mar 30, 2022 16.21 16.67 15.93 16.04 3,124,406 -0.11(-0.68%)
Mar 29, 2022 15.48 16.28 15.30 16.15 5,054,928 +0.97(+6.39%)
Mar 28, 2022 14.77 15.21 14.58 15.18 3,382,025 +0.38(+2.57%)
Mar 25, 2022 14.75 14.88 14.64 14.80 1,220,662 +0.12(+0.82%)
Mar 24, 2022 14.67 14.71 14.49 14.68 1,479,486 +0.00(+0.00%)
Mar 23, 2022 14.82 15.02 14.66 14.68 1,478,234 -0.28(-1.87%)
Mar 22, 2022 14.81 15.31 14.79 14.96 2,198,516 +0.32(+2.19%)
Mar 21, 2022 14.61 14.71 14.28 14.64 3,442,572 +0.01(+0.07%)
Mar 18, 2022 14.80 14.87 14.41 14.63 5,070,633 -0.27(-1.81%)
Mar 17, 2022 14.75 14.90 14.54 14.90 2,858,098 -0.04(-0.27%)
Mar 16, 2022 14.84 15.22 14.55 14.94 3,302,811 +0.41(+2.82%)
Mar 15, 2022 14.11 14.55 14.04 14.53 2,437,998 +0.38(+2.69%)
Mar 14, 2022 14.50 14.70 13.93 14.15 2,616,107 -0.23(-1.60%)
Mar 11, 2022 15.09 15.13 14.25 14.38 4,048,987 -0.49(-3.30%)
Mar 10, 2022 14.67 14.88 14.44 14.87 2,135,440 -0.12(-0.80%)
Mar 09, 2022 15.07 15.48 14.94 14.99 2,088,032 +0.20(+1.35%)
Mar 08, 2022 14.66 15.47 14.55 14.79 4,502,472 +0.34(+2.35%)
Mar 07, 2022 15.03 15.25 14.45 14.45 3,977,833 -0.70(-4.62%)
Mar 04, 2022 15.15 15.53 14.85 15.15 3,738,653 -0.36(-2.32%)
Mar 03, 2022 15.69 15.74 15.17 15.51 1,660,332 -0.03(-0.19%)
Mar 02, 2022 15.00 15.71 15.00 15.54 3,503,185 +0.59(+3.95%)
Mar 01, 2022 15.24 15.44 14.64 14.95 2,479,065 -0.35(-2.29%)
Feb 28, 2022 15.18 15.57 14.95 15.30 3,035,809 -0.25(-1.61%)
Feb 25, 2022 15.35 15.59 15.31 15.55 1,697,023 +0.24(+1.57%)
Feb 24, 2022 14.14 15.35 14.02 15.31 2,374,773 +0.59(+4.01%)
Feb 23, 2022 15.50 15.65 14.69 14.72 2,856,034 -0.57(-3.73%)
Feb 22, 2022 15.45 15.79 15.12 15.29 2,358,118 -0.39(-2.49%)
Feb 18, 2022 15.68 0 -0.25(-1.57%)
Feb 17, 2022 16.20 16.41 15.87 15.93 3,155,755 -0.54(-3.28%)
Feb 16, 2022 16.10 16.58 16.01 16.47 2,368,649 +0.48(+3.00%)
Feb 15, 2022 15.85 16.18 15.70 15.99 3,226,155 +0.32(+2.04%)
Feb 14, 2022 16.02 16.16 15.46 15.67 3,910,679 -0.47(-2.91%)
Feb 11, 2022 16.75 17.12 16.01 16.14 3,456,547 -0.38(-2.30%)
Feb 10, 2022 16.30 17.60 16.05 16.52 4,346,758 +0.39(+2.42%)
Feb 09, 2022 15.71 16.14 15.71 16.13 6,756,053 +0.43(+2.74%)
Feb 08, 2022 16.03 16.11 15.67 15.70 4,630,923 -0.37(-2.30%)
Feb 07, 2022 15.54 16.20 15.54 16.07 2,161,167 +0.50(+3.21%)
Feb 04, 2022 15.94 16.00 15.30 15.57 3,744,586 -0.50(-3.11%)
Feb 03, 2022 16.31 16.04 16.07 2,067,830 -0.37(-2.25%)
Feb 02, 2022 16.59 16.78 16.27 16.44 1,771,004 -0.09(-0.54%)
Feb 01, 2022 16.51 16.82 16.16 16.53 3,145,152 -0.01(-0.06%)
Jan 31, 2022 16.65 16.54 3,241,440 -0.31(-1.84%)
Jan 28, 2022 16.34 16.84 15.92 16.85 2,495,309 +0.51(+3.12%)
Jan 27, 2022 17.39 17.59 16.30 16.34 3,201,151 -0.84(-4.89%)
Jan 26, 2022 17.13 17.63 16.92 17.18 4,239,906 +0.48(+2.87%)
Jan 25, 2022 16.01 16.78 15.90 16.70 2,510,740 +0.36(+2.20%)
Jan 24, 2022 15.75 16.43 15.07 16.34 4,282,192 +0.08(+0.49%)
Jan 21, 2022 16.60 17.04 16.20 16.26 3,765,952 -0.48(-2.87%)
Jan 20, 2022 16.83 17.37 16.71 16.74 3,712,845 +0.03(+0.18%)
Jan 19, 2022 17.23 17.42 16.65 16.71 2,380,776 -0.39(-2.28%)
Jan 18, 2022 17.59 17.64 17.06 17.10 2,163,985 -0.68(-3.82%)
Jan 14, 2022 17.78 0 -0.27(-1.50%)
Jan 13, 2022 18.40 18.50 18.02 18.05 1,561,570 -0.08(-0.44%)
Jan 12, 2022 18.24 18.43 18.02 18.13 2,116,439 +0.07(+0.39%)
Jan 11, 2022 17.76 18.22 17.56 18.06 1,830,872 +0.20(+1.12%)
Jan 10, 2022 17.87 18.11 17.53 17.86 2,262,887 -0.31(-1.71%)
Jan 07, 2022 18.57 18.71 18.16 18.17 2,443,786 -0.40(-2.15%)
Jan 06, 2022 18.37 18.82 18.19 18.57 2,639,684 +0.17(+0.92%)
Jan 05, 2022 18.71 19.18 18.29 18.40 4,476,675 -0.34(-1.81%)
Jan 04, 2022 17.82 18.84 17.77 18.74 3,712,337 +1.24(+7.09%)
Jan 03, 2022 17.65 18.05 17.30 17.50 2,771,640 +0.22(+1.27%)
Dec 31, 2021 17.50 17.61 17.26 17.28 1,554,934 -0.26(-1.48%)
Dec 30, 2021 17.18 17.79 17.18 17.54 2,136,591 +0.28(+1.62%)
Dec 29, 2021 17.29 17.37 17.03 17.26 3,366,289 +0.03(+0.17%)
Dec 28, 2021 17.25 17.38 17.07 17.23 1,995,247 +0.01(+0.06%)
Dec 27, 2021 17.00 17.30 16.90 17.22 2,313,639 +0.19(+1.12%)
Dec 23, 2021 17.22 17.34 16.93 17.03 2,358,672 -0.02(-0.12%)
Dec 22, 2021 16.57 17.08 16.41 17.05 2,323,785 +0.45(+2.71%)
Dec 21, 2021 16.08 17.18 16.08 16.60 3,567,127 +0.73(+4.60%)
Dec 20, 2021 16.40 16.42 15.49 15.87 4,058,493 -0.79(-4.74%)
Dec 17, 2021 16.79 16.95 16.40 16.66 3,999,477 -0.24(-1.42%)
Dec 16, 2021 17.29 17.43 16.60 16.90 2,961,835 -0.28(-1.63%)
Dec 15, 2021 16.99 17.21 16.52 17.18 2,291,791 +0.19(+1.12%)
Dec 14, 2021 17.27 17.48 16.93 16.99 2,582,273 -0.29(-1.68%)
Dec 13, 2021 17.64 17.68 16.83 17.28 3,918,279 -0.57(-3.19%)
Dec 10, 2021 18.04 18.11 17.41 17.85 2,105,818 +0.08(+0.45%)
Dec 09, 2021 18.50 18.59 17.75 17.77 3,855,574 -1.02(-5.43%)
Dec 08, 2021 19.20 19.29 18.74 18.79 3,235,917 -0.40(-2.08%)
Dec 07, 2021 19.12 19.51 18.95 19.19 2,835,945 +0.38(+2.02%)
Dec 06, 2021 18.25 19.13 18.21 18.81 1,835,892 +0.71(+3.92%)
Dec 03, 2021 18.52 18.62 17.75 18.10 2,596,369 -0.39(-2.11%)
Dec 02, 2021 17.68 18.75 17.48 18.49 4,066,893 +0.93(+5.30%)
Dec 01, 2021 19.50 19.69 17.44 17.56 4,805,150 -1.30(-6.89%)
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 2,493,868 +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 21.27 20.66 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 18.41 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 17.93 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 17.48 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 17.23 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 16.83 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 20,405,628 -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 17.27 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 17.76 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 16.02 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%)
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.