Macerich Co (NY: MAC )

12.68 +0.29 (+2.34%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.96 41.25 40.38 40.80 3,983,271 -0.10(-0.24%)
May 30, 2017 41.60 41.75 40.89 40.90 1,727,577 -0.87(-2.08%)
May 26, 2017 42.77 42.89 41.53 41.76 1,642,702 -0.99(-2.33%)
May 25, 2017 42.29 43.04 42.09 42.76 2,241,729 +0.68(+1.60%)
May 24, 2017 41.36 42.12 41.17 42.08 1,540,473 +0.72(+1.75%)
May 23, 2017 41.66 41.86 41.33 41.36 1,678,463 -0.26(-0.61%)
May 22, 2017 42.18 42.57 41.61 41.61 2,341,746 -0.56(-1.33%)
May 19, 2017 41.32 42.63 41.24 42.18 2,613,692 +0.86(+2.08%)
May 18, 2017 40.78 41.41 40.51 41.32 2,169,562 +0.46(+1.13%)
May 17, 2017 40.62 41.01 40.09 40.85 2,494,703 +0.04(+0.09%)
May 16, 2017 41.44 41.56 40.66 40.82 2,228,564 -0.61(-1.48%)
May 15, 2017 41.35 41.95 41.22 41.43 1,437,435 +0.06(+0.15%)
May 12, 2017 42.27 42.35 41.04 41.37 2,719,349 -0.92(-2.17%)
May 11, 2017 42.56 42.60 41.75 42.28 1,932,983 -0.73(-1.70%)
May 10, 2017 42.35 43.33 42.30 43.01 1,980,385 +0.63(+1.49%)
May 09, 2017 42.67 42.74 42.15 42.38 1,835,104 -0.33(-0.77%)
May 08, 2017 43.94 44.03 42.38 42.71 2,128,083 -1.09(-2.50%)
May 05, 2017 43.78 44.05 43.53 43.80 1,025,790 +0.05(+0.11%)
May 04, 2017 43.97 43.97 42.79 43.75 2,264,669 -0.37(-0.84%)
May 03, 2017 45.78 45.82 43.83 44.12 1,693,985 -1.52(-3.33%)
May 02, 2017 45.49 45.95 45.29 45.64 2,390,202 +0.19(+0.42%)
May 01, 2017 43.93 45.78 43.35 45.45 2,727,478 +1.57(+3.59%)
Apr 28, 2017 44.07 44.39 43.56 43.88 2,206,030 -0.20(-0.45%)
Apr 27, 2017 44.52 43.79 44.08 1,576,241 +0.42(+0.97%)
Apr 26, 2017 44.83 44.83 43.58 43.65 1,598,103 -1.19(-2.65%)
Apr 25, 2017 44.91 45.08 44.53 44.84 1,637,680 +0.01(+0.03%)
Apr 24, 2017 46.04 46.09 44.39 44.83 1,688,718 -0.89(-1.95%)
Apr 21, 2017 46.50 46.56 45.54 45.72 1,543,817 -0.75(-1.62%)
Apr 20, 2017 46.59 46.73 46.10 46.47 1,192,458 -0.05(-0.11%)
Apr 19, 2017 46.76 47.22 46.40 46.52 1,111,966 -0.18(-0.39%)
Apr 18, 2017 46.25 46.75 46.21 46.70 1,361,491 +0.37(+0.80%)
Apr 17, 2017 46.09 46.45 45.95 46.33 2,030,540 +0.31(+0.67%)
Apr 13, 2017 45.85 46.16 45.76 46.02 1,062,046 +0.09(+0.20%)
Apr 12, 2017 45.92 46.37 45.74 45.93 1,236,539 -0.06(-0.12%)
Apr 11, 2017 45.59 46.02 45.47 45.99 1,206,802 +0.44(+0.96%)
Apr 10, 2017 45.00 45.69 44.94 45.55 1,428,327 +0.52(+1.15%)
Apr 07, 2017 45.12 45.36 44.98 45.03 1,136,903 -0.06(-0.14%)
Apr 06, 2017 45.04 45.43 44.83 45.09 1,581,529 -0.03(-0.06%)
Apr 05, 2017 45.27 45.55 45.09 45.12 2,113,758 -0.08(-0.17%)
Apr 04, 2017 45.52 46.16 45.06 45.20 2,100,373 -0.39(-0.85%)
Apr 03, 2017 45.28 45.69 45.18 45.59 2,403,596 +0.32(+0.71%)
Mar 31, 2017 45.09 45.61 45.09 45.26 1,708,261 +0.11(+0.25%)
Mar 30, 2017 44.95 45.27 44.67 45.15 1,498,389 +0.17(+0.38%)
Mar 29, 2017 44.88 45.11 44.55 44.98 1,939,014 +0.06(+0.14%)
Mar 28, 2017 44.35 44.96 44.11 44.92 1,383,726 +0.58(+1.30%)
Mar 27, 2017 44.44 45.21 43.89 44.34 2,976,911 -0.55(-1.22%)
Mar 24, 2017 44.62 45.05 44.40 44.89 1,371,190 +0.27(+0.61%)
Mar 23, 2017 44.07 45.00 43.92 44.62 1,229,459 +0.45(+1.02%)
Mar 22, 2017 45.01 45.01 43.68 44.17 3,558,701 -1.02(-2.26%)
Mar 21, 2017 45.11 45.40 44.97 45.19 2,362,839 +0.10(+0.22%)
Mar 20, 2017 45.10 45.26 44.77 45.09 1,525,551 +0.00(+0.00%)
Mar 17, 2017 45.30 45.37 44.50 45.09 3,155,526 -0.33(-0.73%)
Mar 16, 2017 45.62 45.79 45.33 45.42 1,076,587 -0.19(-0.42%)
Mar 15, 2017 44.37 45.85 44.37 45.61 1,722,691 +1.28(+2.89%)
Mar 14, 2017 44.20 44.50 44.08 44.33 1,246,472 -0.18(-0.41%)
Mar 13, 2017 44.77 45.01 44.38 44.51 1,708,054 -0.12(-0.27%)
Mar 10, 2017 44.39 44.98 43.91 44.63 4,087,479 +0.24(+0.54%)
Mar 09, 2017 44.83 44.98 44.17 44.39 3,634,655 -0.46(-1.02%)
Mar 08, 2017 45.59 45.76 44.69 44.85 2,214,491 -1.03(-2.24%)
Mar 07, 2017 46.22 46.37 45.37 45.88 2,083,379 -0.37(-0.81%)
Mar 06, 2017 46.51 46.71 46.07 46.25 1,414,175 -0.54(-1.16%)
Mar 03, 2017 46.99 47.09 46.11 46.79 2,095,855 -0.23(-0.49%)
Mar 02, 2017 47.37 47.65 46.82 47.02 1,872,596 -0.56(-1.18%)
Mar 01, 2017 47.65 47.65 46.81 47.58 2,454,025 +0.22(+0.47%)
Feb 28, 2017 47.68 47.68 47.15 47.36 1,029,385 -0.39(-0.81%)
Feb 27, 2017 47.44 47.94 47.30 47.74 640,465 +0.51(+1.07%)
Feb 24, 2017 47.15 47.40 46.57 47.24 1,087,683 -0.08(-0.16%)
Feb 23, 2017 47.58 47.65 47.16 47.32 961,597 +0.01(+0.03%)
Feb 22, 2017 47.66 47.77 46.89 47.30 836,676 -0.36(-0.75%)
Feb 21, 2017 46.70 47.74 46.70 47.66 851,622 +0.98(+2.11%)
Feb 17, 2017 46.68 46.68 46.68 0 -0.30(-0.64%)
Feb 16, 2017 46.82 47.28 46.79 46.98 1,361,673 +0.25(+0.54%)
Feb 15, 2017 46.43 46.81 45.75 46.73 2,130,203 +0.01(+0.03%)
Feb 14, 2017 47.02 47.02 46.41 46.71 1,143,135 -0.37(-0.78%)
Feb 13, 2017 47.75 47.96 46.64 47.08 1,294,686 -0.47(-0.98%)
Feb 10, 2017 47.50 47.80 47.40 47.55 984,517 -0.03(-0.07%)
Feb 09, 2017 46.72 47.64 46.72 47.58 1,149,931 +0.86(+1.83%)
Feb 08, 2017 46.86 47.41 46.67 46.73 1,545,545 -0.13(-0.28%)
Feb 07, 2017 46.52 46.99 46.32 46.86 4,321,023 -1.14(-2.38%)
Feb 06, 2017 48.21 48.39 47.74 48.00 1,238,976 -0.22(-0.46%)
Feb 03, 2017 48.25 48.43 47.89 48.22 783,802 +0.40(+0.84%)
Feb 02, 2017 47.50 47.85 47.32 47.82 1,526,114 +0.31(+0.66%)
Feb 01, 2017 47.82 48.31 47.42 47.50 1,096,628 -0.26(-0.55%)
Jan 31, 2017 47.14 48.15 47.14 47.77 3,900,344 +0.70(+1.49%)
Jan 30, 2017 46.99 47.37 46.66 47.07 1,325,455 -0.22(-0.47%)
Jan 27, 2017 48.59 48.70 47.14 47.29 1,383,837 -1.27(-2.62%)
Jan 26, 2017 48.35 48.83 48.35 48.56 1,483,609 +0.19(+0.40%)
Jan 25, 2017 48.87 48.87 48.18 48.37 1,553,289 -0.35(-0.73%)
Jan 24, 2017 48.71 49.17 48.61 48.72 976,677 -0.01(-0.03%)
Jan 23, 2017 48.46 48.94 48.28 48.74 1,272,869 +0.14(+0.29%)
Jan 20, 2017 48.10 48.67 47.65 48.60 1,640,010 +0.47(+0.98%)
Jan 19, 2017 48.84 48.84 47.83 48.12 1,427,241 -0.81(-1.66%)
Jan 18, 2017 48.67 49.34 48.48 48.94 1,105,638 +0.11(+0.23%)
Jan 17, 2017 48.47 48.92 48.47 48.83 1,013,112 +0.49(+1.02%)
Jan 13, 2017 48.33 48.33 48.33 0 -0.13(-0.26%)
Jan 12, 2017 48.01 48.72 47.79 48.46 1,069,611 +0.38(+0.78%)
Jan 11, 2017 48.65 49.01 47.94 48.08 1,651,916 -0.66(-1.36%)
Jan 10, 2017 49.62 49.62 48.71 48.74 1,593,285 -0.92(-1.86%)
Jan 09, 2017 50.61 50.61 49.60 49.67 1,529,462 -0.88(-1.75%)
Jan 06, 2017 50.13 51.00 49.83 50.55 1,681,452 +0.19(+0.37%)
Jan 05, 2017 48.99 50.47 48.48 50.36 1,557,751 +0.40(+0.79%)
Jan 04, 2017 49.50 50.02 49.42 49.97 1,023,030 +0.61(+1.23%)
Jan 03, 2017 49.34 49.51 48.83 49.36 1,181,911 +0.10(+0.20%)
Dec 30, 2016 49.26 49.26 49.26 0 +1.11(+2.30%)
Dec 29, 2016 48.03 48.48 47.78 48.16 878,545 +0.17(+0.35%)
Dec 28, 2016 47.94 48.15 47.51 47.99 1,447,553 +0.00(+0.00%)
Dec 27, 2016 47.41 48.19 47.28 47.99 939,372 +0.58(+1.23%)
Dec 23, 2016 47.41 47.41 47.41 0 -0.13(-0.26%)
Dec 22, 2016 47.55 47.61 46.98 47.53 1,186,585 -0.16(-0.34%)
Dec 21, 2016 48.73 49.16 47.69 47.69 1,021,086 -0.95(-1.94%)
Dec 20, 2016 48.63 48.94 48.33 48.64 1,006,935 +0.04(+0.09%)
Dec 19, 2016 48.74 49.19 48.41 48.60 934,840 +0.08(+0.16%)
Dec 16, 2016 47.70 48.78 47.70 48.52 3,566,173 +0.94(+1.97%)
Dec 15, 2016 47.98 48.49 47.48 47.58 1,335,809 -0.57(-1.18%)
Dec 14, 2016 49.44 49.62 48.01 48.15 1,409,663 -1.31(-2.66%)
Dec 13, 2016 49.88 49.99 48.86 49.47 881,958 -0.15(-0.29%)
Dec 12, 2016 49.26 49.67 49.18 49.61 716,485 +0.14(+0.28%)
Dec 09, 2016 49.16 49.76 49.06 49.47 1,315,369 +0.20(+0.41%)
Dec 08, 2016 48.82 49.28 48.54 49.27 1,224,986 +0.09(+0.18%)
Dec 07, 2016 48.22 49.26 48.10 49.18 1,165,921 +1.16(+2.42%)
Dec 06, 2016 47.91 48.41 47.36 48.02 1,316,648 +0.17(+0.36%)
Dec 05, 2016 47.39 47.87 47.07 47.85 1,338,712 +0.47(+0.98%)
Dec 02, 2016 46.97 47.77 46.97 47.38 972,246 +0.50(+1.07%)
Dec 01, 2016 47.19 47.48 46.46 46.88 1,333,903 -0.33(-0.71%)
Nov 30, 2016 47.74 48.05 46.98 47.21 2,473,507 -0.88(-1.82%)
Nov 29, 2016 47.87 48.64 47.80 48.09 928,853 +0.15(+0.30%)
Nov 28, 2016 47.82 48.46 47.78 47.94 740,366 -0.06(-0.12%)
Nov 25, 2016 48.26 48.61 47.82 48.00 310,268 -0.09(-0.19%)
Nov 23, 2016 48.09 48.09 48.09 0 -0.09(-0.19%)
Nov 22, 2016 48.10 48.23 47.84 48.18 1,056,563 +0.26(+0.54%)
Nov 21, 2016 48.09 48.51 47.82 47.92 1,181,943 -0.06(-0.13%)
Nov 18, 2016 48.06 48.38 47.39 47.98 1,357,790 -0.17(-0.36%)
Nov 17, 2016 48.39 48.62 47.93 48.16 803,526 -0.26(-0.53%)
Nov 16, 2016 49.07 49.16 48.16 48.42 881,778 -0.67(-1.36%)
Nov 15, 2016 50.19 50.88 48.92 49.08 1,412,263 -1.02(-2.03%)
Nov 14, 2016 48.55 50.32 48.21 50.10 1,432,071 +1.56(+3.21%)
Nov 11, 2016 48.16 48.99 48.01 48.54 1,767,851 +0.31(+0.63%)
Nov 10, 2016 46.98 48.68 46.06 48.23 2,210,912 +1.13(+2.41%)
Nov 09, 2016 47.53 47.62 46.03 47.10 1,157,228 -0.53(-1.11%)
Nov 08, 2016 47.78 47.82 47.17 47.63 790,557 -0.08(-0.16%)
Nov 07, 2016 47.36 47.75 46.91 47.71 1,563,500 +1.20(+2.58%)
Nov 04, 2016 46.22 46.56 45.84 46.51 1,590,668 +0.33(+0.72%)
Nov 03, 2016 46.13 46.68 45.96 46.18 1,413,738 -0.03(-0.07%)
Nov 02, 2016 47.39 47.39 46.19 46.21 1,280,789 -1.07(-2.27%)
Nov 01, 2016 48.48 48.50 47.03 47.29 2,376,065 -1.43(-2.94%)
Oct 31, 2016 48.75 48.83 47.87 48.72 2,807,451 +0.11(+0.23%)
Oct 28, 2016 49.46 50.20 48.55 48.61 2,264,284 -1.36(-2.71%)
Oct 27, 2016 51.33 51.33 49.91 49.96 1,860,149 -1.49(-2.89%)
Oct 26, 2016 52.35 52.41 51.20 51.45 1,690,616 -1.23(-2.34%)
Oct 25, 2016 52.75 52.98 52.56 52.68 715,312 -0.28(-0.53%)
Oct 24, 2016 53.05 53.64 52.73 52.96 689,720 +0.25(+0.48%)
Oct 21, 2016 52.43 52.79 52.28 52.71 471,199 -0.08(-0.16%)
Oct 20, 2016 52.94 53.07 52.38 52.79 494,891 -0.10(-0.20%)
Oct 19, 2016 52.63 52.90 52.00 52.90 1,057,071 +0.24(+0.46%)
Oct 18, 2016 52.81 53.03 52.43 52.66 813,925 +0.17(+0.33%)
Oct 17, 2016 52.72 52.94 52.45 52.48 572,857 -0.12(-0.24%)
Oct 14, 2016 53.03 53.10 52.52 52.61 632,783 -0.34(-0.65%)
Oct 13, 2016 52.38 53.07 52.27 52.95 679,784 +0.32(+0.60%)
Oct 12, 2016 52.52 52.89 52.32 52.63 969,037 +0.29(+0.55%)
Oct 11, 2016 52.62 52.96 52.24 52.35 794,252 -0.45(-0.85%)
Oct 10, 2016 52.43 53.05 52.35 52.79 789,246 +0.41(+0.78%)
Oct 07, 2016 52.54 53.28 52.06 52.39 918,992 +0.05(+0.09%)
Oct 06, 2016 52.35 52.81 51.73 52.34 1,317,144 -0.18(-0.34%)
Oct 05, 2016 53.86 54.20 52.06 52.52 2,320,046 -1.34(-2.49%)
Oct 04, 2016 54.31 54.36 53.43 53.86 1,223,090 -0.52(-0.95%)
Oct 03, 2016 55.44 55.44 54.28 54.38 1,240,050 -1.29(-2.31%)
Sep 30, 2016 55.81 56.09 55.20 55.66 1,232,399 +0.25(+0.46%)
Sep 29, 2016 56.12 56.23 55.08 55.41 881,408 -1.05(-1.87%)
Sep 28, 2016 56.45 56.78 56.08 56.46 799,525 -0.01(-0.01%)
Sep 27, 2016 57.15 57.27 56.42 56.47 853,667 -0.62(-1.08%)
Sep 26, 2016 56.65 57.24 56.65 57.09 784,220 +0.08(+0.14%)
Sep 23, 2016 56.39 57.32 56.12 57.01 1,142,668 +0.27(+0.47%)
Sep 22, 2016 56.43 56.85 56.38 56.74 1,009,139 +0.82(+1.46%)
Sep 21, 2016 55.20 56.06 54.66 55.92 1,125,326 +0.66(+1.20%)
Sep 20, 2016 56.18 56.18 55.25 55.26 854,975 -0.51(-0.91%)
Sep 19, 2016 55.17 55.85 55.00 55.77 864,619 +0.50(+0.90%)
Sep 16, 2016 54.78 55.32 54.46 55.27 4,029,797 +0.30(+0.54%)
Sep 15, 2016 54.68 55.08 54.36 54.97 909,456 +0.19(+0.35%)
Sep 14, 2016 54.47 54.88 54.21 54.78 1,177,160 +0.41(+0.76%)
Sep 13, 2016 55.39 55.48 54.36 54.37 1,430,403 -1.47(-2.64%)
Sep 12, 2016 54.92 56.17 54.82 55.84 1,602,952 +0.76(+1.37%)
Sep 09, 2016 56.05 56.12 54.97 55.08 1,812,744 -1.60(-2.82%)
Sep 08, 2016 57.26 57.46 56.61 56.68 2,067,526 -0.89(-1.54%)
Sep 07, 2016 56.91 57.62 56.67 57.57 1,594,731 +0.59(+1.03%)
Sep 06, 2016 56.45 57.05 55.80 56.98 2,223,770 +0.60(+1.06%)
Sep 02, 2016 56.45 56.39 56.39 56.39 971,959 +0.30(+0.54%)
Sep 01, 2016 56.41 56.49 55.90 56.08 886,310 -0.28(-0.50%)
Aug 31, 2016 56.63 56.74 56.17 56.36 1,906,551 -0.14(-0.26%)
Aug 30, 2016 56.93 57.01 56.13 56.51 963,916 -0.42(-0.74%)
Aug 29, 2016 56.57 57.23 56.57 56.93 1,112,169 +0.43(+0.77%)
Aug 26, 2016 57.00 57.46 56.03 56.50 1,303,625 -0.39(-0.69%)
Aug 25, 2016 56.64 57.62 56.41 56.89 1,159,569 +0.23(+0.40%)
Aug 24, 2016 56.52 56.84 56.07 56.66 1,235,627 +0.14(+0.26%)
Aug 23, 2016 56.89 56.96 56.49 56.52 943,070 -0.08(-0.15%)
Aug 22, 2016 55.72 56.62 55.72 56.60 799,015 +0.31(+0.55%)
Aug 19, 2016 56.99 57.01 56.19 56.29 1,569,782 -0.83(-1.46%)
Aug 18, 2016 57.25 57.34 56.92 57.12 870,243 -0.05(-0.10%)
Aug 17, 2016 56.78 57.25 56.26 57.18 1,333,083 +0.57(+1.01%)
Aug 16, 2016 57.66 57.75 56.57 56.61 1,199,361 -1.05(-1.82%)
Aug 15, 2016 57.67 57.88 57.20 57.66 1,624,729 -0.01(-0.02%)
Aug 12, 2016 57.51 58.35 57.51 57.67 864,308 +0.17(+0.30%)
Aug 11, 2016 58.23 58.57 57.18 57.50 1,999,262 -0.92(-1.58%)
Aug 10, 2016 59.30 59.52 58.30 58.42 1,635,468 -0.77(-1.30%)
Aug 09, 2016 58.89 59.27 58.44 59.19 973,749 +0.29(+0.49%)
Aug 08, 2016 58.80 59.34 58.75 58.91 805,763 +0.05(+0.09%)
Aug 05, 2016 58.72 59.11 58.53 58.85 925,629 +0.23(+0.38%)
Aug 04, 2016 59.04 59.21 58.54 58.63 1,340,590 -0.56(-0.95%)
Aug 03, 2016 59.89 60.09 58.79 59.19 1,686,497 -0.77(-1.29%)
Aug 02, 2016 60.97 61.02 59.84 59.96 1,594,723 -1.32(-2.15%)
Aug 01, 2016 62.72 64.52 60.33 61.28 1,952,418 +0.35(+0.58%)
Jul 29, 2016 60.72 61.62 60.59 60.92 2,203,639 +0.08(+0.13%)
Jul 28, 2016 60.05 61.08 60.01 60.84 744,652 +0.75(+1.25%)
Jul 27, 2016 60.23 60.27 59.51 60.09 822,728 -0.23(-0.38%)
Jul 26, 2016 60.69 60.77 60.04 60.32 941,454 -0.29(-0.48%)
Jul 25, 2016 60.87 61.02 60.30 60.61 1,147,515 -0.12(-0.19%)
Jul 22, 2016 60.89 61.12 60.61 60.73 1,023,250 -0.02(-0.03%)
Jul 21, 2016 60.65 60.77 60.42 60.75 889,881 -0.10(-0.17%)
Jul 20, 2016 60.84 60.88 60.63 60.85 512,977 +0.08(+0.13%)
Jul 19, 2016 60.50 60.77 60.33 60.77 652,060 +0.27(+0.45%)
Jul 18, 2016 60.59 60.76 60.37 60.50 1,070,996 +0.03(+0.06%)
Jul 15, 2016 60.41 60.63 59.92 60.46 974,747 +0.07(+0.11%)
Jul 14, 2016 60.76 60.76 60.17 60.39 563,008 -0.35(-0.57%)
Jul 13, 2016 60.52 61.04 60.29 60.74 652,876 +0.29(+0.49%)
Jul 12, 2016 60.33 60.57 59.77 60.45 914,047 +0.05(+0.08%)
Jul 11, 2016 59.85 60.67 59.59 60.40 1,181,053 +0.68(+1.13%)
Jul 08, 2016 58.90 59.76 58.52 59.73 1,187,724 +1.20(+2.05%)
Jul 07, 2016 58.91 58.91 58.18 58.52 1,376,083 -0.46(-0.78%)
Jul 06, 2016 59.02 59.19 58.76 58.98 1,763,344 -0.18(-0.31%)
Jul 05, 2016 58.12 59.47 58.12 59.17 1,415,445 +0.97(+1.67%)
Jul 01, 2016 58.37 58.20 58.20 58.20 1,076,823 -0.10(-0.16%)
Jun 30, 2016 57.41 58.29 57.21 58.29 1,860,832 +1.00(+1.74%)
Jun 29, 2016 56.66 57.67 56.57 57.30 1,270,811 +0.80(+1.41%)
Jun 28, 2016 55.74 56.53 55.65 56.50 1,613,949 +1.17(+2.12%)
Jun 27, 2016 55.00 55.83 55.00 55.32 2,521,575 +0.09(+0.16%)
Jun 24, 2016 54.49 56.00 54.49 55.23 1,994,674 -0.68(-1.22%)
Jun 23, 2016 56.13 56.18 55.77 55.92 1,075,876 +0.27(+0.48%)
Jun 22, 2016 55.64 55.96 55.47 55.65 1,447,187 +0.00(+0.00%)
Jun 21, 2016 55.14 55.88 55.14 55.65 1,499,830 +0.61(+1.12%)
Jun 20, 2016 55.00 55.47 54.97 55.04 1,387,911 +0.40(+0.74%)
Jun 17, 2016 54.44 54.65 53.84 54.63 2,125,761 +0.16(+0.30%)
Jun 16, 2016 53.76 54.51 53.71 54.47 1,800,230 +0.40(+0.73%)
Jun 15, 2016 53.85 54.43 53.81 54.07 1,085,413 +0.22(+0.41%)
Jun 14, 2016 53.68 54.06 53.40 53.85 1,099,754 +0.17(+0.32%)
Jun 13, 2016 53.75 54.15 53.62 53.68 1,384,192 -0.02(-0.04%)
Jun 10, 2016 52.91 53.75 52.40 53.70 1,482,195 +0.29(+0.54%)
Jun 09, 2016 53.49 53.92 53.34 53.42 1,084,508 -0.13(-0.24%)
Jun 08, 2016 52.94 53.68 52.69 53.55 1,485,697 +0.63(+1.19%)
Jun 07, 2016 52.40 53.21 52.40 52.92 1,073,327 +0.40(+0.77%)
Jun 06, 2016 52.79 53.13 52.34 52.52 1,583,322 -0.19(-0.36%)
Jun 03, 2016 52.88 53.25 52.39 52.71 1,835,717 -0.07(-0.13%)
Jun 02, 2016 52.25 52.78 52.19 52.78 1,730,141 +0.43(+0.82%)
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.