Macerich Co (NY: MAC )

18.10 USD -0.39 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 40.75 41.50 40.50 41.33 1,977,615 +0.70(+1.73%)
Feb 27, 2019 40.70 41.08 40.31 40.63 1,018,982 -0.31(-0.76%)
Feb 26, 2019 41.73 41.74 40.90 40.94 686,044 -0.67(-1.62%)
Feb 25, 2019 41.65 41.79 41.45 41.61 1,206,062 +0.13(+0.32%)
Feb 22, 2019 41.84 42.00 41.39 41.48 940,638 -0.19(-0.45%)
Feb 21, 2019 41.07 41.71 41.05 41.67 1,461,201 +0.42(+1.01%)
Feb 20, 2019 41.25 41.34 40.88 41.25 1,409,369 -0.64(-1.54%)
Feb 19, 2019 41.43 41.96 41.41 41.90 1,493,120 +0.48(+1.17%)
Feb 15, 2019 41.53 41.57 41.20 41.41 1,250,597 +0.16(+0.39%)
Feb 14, 2019 41.67 41.73 41.12 41.25 1,235,221 -0.66(-1.58%)
Feb 13, 2019 41.57 41.99 41.43 41.91 650,963 +0.37(+0.89%)
Feb 12, 2019 41.69 41.88 41.27 41.55 1,247,017 +0.06(+0.14%)
Feb 11, 2019 40.93 41.59 40.70 41.49 2,077,482 +0.50(+1.23%)
Feb 08, 2019 40.23 41.31 40.23 40.99 2,601,735 +0.39(+0.96%)
Feb 07, 2019 41.40 41.47 39.46 40.60 3,465,676 -1.93(-4.55%)
Feb 06, 2019 43.04 43.28 42.37 42.53 1,492,698 -0.59(-1.36%)
Feb 05, 2019 43.18 43.23 42.63 43.12 1,571,694 +0.01(+0.02%)
Feb 04, 2019 43.12 43.41 42.75 43.11 1,305,229 -0.12(-0.29%)
Feb 01, 2019 43.95 44.28 42.46 43.23 1,490,082 -0.52(-1.19%)
Jan 31, 2019 44.02 44.14 43.33 43.75 4,304,283 -0.27(-0.60%)
Jan 30, 2019 43.98 44.60 43.78 44.02 1,552,429 +0.09(+0.22%)
Jan 29, 2019 44.02 44.24 43.77 43.92 1,525,805 -0.15(-0.34%)
Jan 28, 2019 43.62 44.45 43.56 44.08 1,794,699 +0.34(+0.78%)
Jan 25, 2019 42.95 43.77 42.63 43.73 1,342,593 +1.09(+2.56%)
Jan 24, 2019 42.64 42.80 42.25 42.64 806,533 +0.17(+0.40%)
Jan 23, 2019 42.65 42.87 42.09 42.47 1,123,179 -0.41(-0.95%)
Jan 22, 2019 43.88 43.88 42.63 42.88 1,121,156 -0.99(-2.25%)
Jan 18, 2019 43.52 43.98 43.45 43.87 786,819 +0.32(+0.74%)
Jan 17, 2019 43.08 43.55 42.55 43.55 1,753,886 +0.30(+0.70%)
Jan 16, 2019 43.40 43.73 43.06 43.24 1,355,273 -0.17(-0.39%)
Jan 15, 2019 42.82 43.45 42.82 43.41 1,062,045 +0.70(+1.64%)
Jan 14, 2019 42.88 43.19 42.53 42.71 1,014,333 -0.37(-0.86%)
Jan 11, 2019 43.61 43.68 42.93 43.08 1,071,036 -0.51(-1.17%)
Jan 10, 2019 42.93 44.00 42.93 43.59 1,437,768 -0.45(-1.01%)
Jan 09, 2019 44.08 44.21 43.60 44.04 816,942 -0.05(-0.11%)
Jan 08, 2019 43.26 44.27 43.06 44.09 1,143,149 +1.05(+2.44%)
Jan 07, 2019 42.02 43.43 42.02 43.03 1,432,449 +1.11(+2.65%)
Jan 04, 2019 41.52 42.26 41.52 41.92 1,096,883 +0.60(+1.44%)
Jan 03, 2019 40.57 41.64 40.54 41.33 1,670,522 +0.72(+1.77%)
Jan 02, 2019 40.51 41.03 39.85 40.61 872,195 -0.42(-1.02%)
Dec 31, 2018 41.00 41.06 39.79 41.02 950,238 +0.13(+0.32%)
Dec 28, 2018 41.29 41.56 40.27 40.89 995,814 -0.07(-0.16%)
Dec 27, 2018 40.14 40.96 39.58 40.96 1,610,307 +0.31(+0.77%)
Dec 26, 2018 39.02 40.67 38.77 40.64 1,623,696 +1.75(+4.51%)
Dec 24, 2018 39.33 39.49 38.83 38.89 1,138,767 -0.65(-1.65%)
Dec 21, 2018 40.00 40.70 39.04 39.55 3,088,512 -0.09(-0.24%)
Dec 20, 2018 40.37 40.55 39.00 39.64 1,896,826 -0.91(-2.24%)
Dec 19, 2018 42.07 42.24 40.27 40.55 1,819,218 -2.00(-4.70%)
Dec 18, 2018 42.63 42.92 42.13 42.55 1,353,358 +0.09(+0.20%)
Dec 17, 2018 45.36 45.52 42.17 42.46 1,603,231 -2.82(-6.22%)
Dec 14, 2018 46.05 46.09 45.08 45.28 1,254,078 -0.96(-2.07%)
Dec 13, 2018 44.91 47.87 44.80 46.24 4,027,691 +1.58(+3.54%)
Dec 12, 2018 46.89 47.26 44.53 44.65 2,907,140 -2.09(-4.48%)
Dec 11, 2018 47.55 48.10 46.70 46.75 1,642,333 -0.68(-1.44%)
Dec 10, 2018 48.01 48.05 46.93 47.43 842,339 -0.57(-1.18%)
Dec 07, 2018 48.09 48.42 47.71 48.00 1,216,098 -0.27(-0.55%)
Dec 06, 2018 46.73 48.32 46.06 48.27 2,805,771 +1.28(+2.72%)
Dec 04, 2018 48.00 48.23 46.92 46.99 2,021,591 -1.01(-2.11%)
Dec 03, 2018 47.88 48.01 47.51 48.00 742,797 +0.33(+0.70%)
Nov 30, 2018 47.35 47.71 47.13 47.67 1,146,046 +0.22(+0.46%)
Nov 29, 2018 47.02 47.71 46.84 47.45 1,265,012 +0.31(+0.66%)
Nov 28, 2018 46.15 47.16 46.08 47.14 1,140,398 +0.98(+2.11%)
Nov 27, 2018 45.87 46.29 45.67 46.16 1,417,798 -0.23(-0.49%)
Nov 26, 2018 46.27 46.55 46.02 46.39 965,898 +0.23(+0.49%)
Nov 23, 2018 46.19 46.49 45.75 46.16 250,246 -0.03(-0.06%)
Nov 21, 2018 46.19 46.19 46.19 0 +0.15(+0.33%)
Nov 20, 2018 46.93 47.29 45.91 46.04 1,395,094 -1.22(-2.59%)
Nov 19, 2018 46.53 47.35 46.53 47.26 1,323,619 +0.61(+1.30%)
Nov 16, 2018 46.13 46.70 45.97 46.65 900,759 +0.54(+1.17%)
Nov 15, 2018 48.15 48.24 45.65 46.11 1,855,031 -2.42(-4.98%)
Nov 14, 2018 48.90 49.05 48.19 48.53 1,335,943 -0.09(-0.18%)
Nov 13, 2018 48.41 48.91 47.69 48.62 875,926 +0.27(+0.57%)
Nov 12, 2018 48.58 49.24 48.27 48.34 535,029 -0.11(-0.23%)
Nov 09, 2018 47.99 48.73 47.96 48.45 591,644 +0.43(+0.89%)
Nov 08, 2018 48.20 48.60 47.76 48.03 1,020,903 -0.99(-2.01%)
Nov 07, 2018 49.16 49.16 48.27 49.01 912,697 +0.31(+0.64%)
Nov 06, 2018 49.32 49.35 48.56 48.70 850,944 -0.48(-0.98%)
Nov 05, 2018 48.15 49.47 48.15 49.18 1,019,316 +1.16(+2.41%)
Nov 02, 2018 49.53 49.53 47.30 48.03 1,327,295 -1.36(-2.74%)
Nov 01, 2018 49.67 50.82 49.15 49.38 1,346,229 +0.45(+0.93%)
Oct 31, 2018 49.07 49.51 48.68 48.93 1,535,505 -0.25(-0.50%)
Oct 30, 2018 49.32 50.61 49.09 49.18 1,370,876 +0.09(+0.17%)
Oct 29, 2018 49.28 49.87 48.71 49.09 979,742 +0.22(+0.45%)
Oct 26, 2018 48.69 49.37 47.85 48.87 1,325,291 +0.10(+0.21%)
Oct 25, 2018 46.94 49.03 46.94 48.77 1,253,200 +1.89(+4.02%)
Oct 24, 2018 47.45 47.78 46.83 46.88 941,611 -0.58(-1.22%)
Oct 23, 2018 47.38 47.88 46.89 47.46 816,888 -0.18(-0.38%)
Oct 22, 2018 49.09 49.36 47.59 47.64 665,536 -1.21(-2.48%)
Oct 19, 2018 48.74 49.29 48.71 48.85 665,388 +0.18(+0.37%)
Oct 18, 2018 48.77 49.33 48.48 48.67 867,203 -0.13(-0.27%)
Oct 17, 2018 48.71 49.10 48.38 48.81 1,202,519 +0.10(+0.21%)
Oct 16, 2018 47.60 48.87 47.15 48.70 1,071,714 +1.20(+2.53%)
Oct 15, 2018 46.87 47.92 46.87 47.50 1,494,531 +0.39(+0.82%)
Oct 12, 2018 48.01 48.34 47.00 47.11 1,020,607 -0.35(-0.74%)
Oct 11, 2018 48.95 49.02 47.44 47.46 1,234,585 -1.28(-2.63%)
Oct 10, 2018 49.56 49.79 48.72 48.74 1,028,709 -1.16(-2.32%)
Oct 09, 2018 50.25 50.32 49.55 49.90 584,048 -0.24(-0.47%)
Oct 08, 2018 48.90 50.24 48.85 50.13 1,027,343 +1.03(+2.10%)
Oct 05, 2018 49.08 49.57 49.01 49.10 704,423 -0.06(-0.12%)
Oct 04, 2018 50.00 50.26 49.01 49.16 679,665 -1.16(-2.30%)
Oct 03, 2018 51.45 51.69 49.99 50.31 782,429 -1.12(-2.17%)
Oct 02, 2018 51.74 52.12 51.38 51.43 438,581 -0.26(-0.50%)
Oct 01, 2018 52.42 52.64 51.67 51.69 514,965 -0.72(-1.37%)
Sep 28, 2018 51.71 52.41 51.69 52.41 887,360 +0.72(+1.39%)
Sep 27, 2018 51.94 52.21 51.53 51.69 797,346 -0.14(-0.27%)
Sep 26, 2018 52.51 52.73 51.76 51.83 506,574 -0.71(-1.35%)
Sep 25, 2018 52.39 52.99 52.28 52.54 547,714 +0.13(+0.25%)
Sep 24, 2018 53.84 54.02 52.05 52.41 719,027 -1.55(-2.88%)
Sep 21, 2018 53.68 54.27 53.67 53.96 1,636,199 +0.23(+0.42%)
Sep 20, 2018 52.97 53.79 52.56 53.73 774,616 +0.78(+1.47%)
Sep 19, 2018 53.97 53.97 52.82 52.96 555,781 -1.01(-1.88%)
Sep 18, 2018 53.80 54.14 53.53 53.97 607,273 -0.01(-0.02%)
Sep 17, 2018 53.71 54.39 53.64 53.98 754,679 +0.42(+0.78%)
Sep 14, 2018 53.88 53.88 52.78 53.56 767,934 -0.29(-0.55%)
Sep 13, 2018 54.12 54.27 53.83 53.86 656,412 -0.10(-0.19%)
Sep 12, 2018 53.83 54.10 53.70 53.96 654,456 +0.13(+0.25%)
Sep 11, 2018 53.06 54.31 52.99 53.83 1,121,229 +0.80(+1.50%)
Sep 10, 2018 53.28 53.62 52.97 53.03 1,468,992 +0.12(+0.23%)
Sep 07, 2018 53.80 54.08 52.74 52.91 1,577,225 -1.32(-2.43%)
Sep 06, 2018 54.41 55.13 54.20 54.23 1,431,704 -0.09(-0.17%)
Sep 05, 2018 54.12 54.72 53.86 54.32 1,361,697 -0.08(-0.14%)
Sep 04, 2018 55.56 55.88 54.18 54.40 1,088,176 -1.28(-2.30%)
Aug 31, 2018 55.68 55.68 55.68 0 +0.23(+0.41%)
Aug 30, 2018 55.82 55.82 55.31 55.45 484,086 -0.30(-0.54%)
Aug 29, 2018 56.09 56.11 55.56 55.75 634,259 -0.32(-0.57%)
Aug 28, 2018 55.53 56.10 55.29 56.08 639,836 +0.55(+0.99%)
Aug 27, 2018 55.50 55.71 54.82 55.53 793,719 +0.14(+0.26%)
Aug 24, 2018 55.12 55.44 54.93 55.38 315,972 +0.11(+0.21%)
Aug 23, 2018 55.17 55.41 55.08 55.27 612,010 +0.09(+0.15%)
Aug 22, 2018 55.38 55.40 54.80 55.18 537,901 -0.23(-0.41%)
Aug 21, 2018 55.66 55.93 55.15 55.41 898,142 -0.25(-0.44%)
Aug 20, 2018 54.80 56.13 54.80 55.66 1,039,868 +0.85(+1.56%)
Aug 17, 2018 54.27 54.90 54.21 54.81 743,880 +0.58(+1.07%)
Aug 16, 2018 54.31 54.66 53.96 54.23 1,030,118 -0.67(-1.23%)
Aug 15, 2018 55.42 55.62 54.67 54.90 1,269,906 -0.72(-1.30%)
Aug 14, 2018 55.63 55.98 55.06 55.62 1,313,255 +0.12(+0.22%)
Aug 13, 2018 55.53 55.77 55.23 55.50 1,592,452 -0.16(-0.29%)
Aug 10, 2018 55.72 56.24 55.61 55.66 846,426 -0.13(-0.24%)
Aug 09, 2018 55.60 56.25 55.41 55.79 1,441,555 +0.05(+0.09%)
Aug 08, 2018 55.97 56.03 55.57 55.74 689,227 -0.32(-0.57%)
Aug 07, 2018 56.26 56.27 55.46 56.07 733,911 -0.23(-0.40%)
Aug 06, 2018 57.18 57.48 55.98 56.29 1,344,345 -1.07(-1.87%)
Aug 03, 2018 56.82 57.77 56.50 57.36 1,180,756 +0.61(+1.07%)
Aug 02, 2018 55.89 56.82 55.19 56.76 1,265,877 +0.40(+0.71%)
Aug 01, 2018 55.63 56.52 54.99 56.36 1,434,952 +0.38(+0.68%)
Jul 31, 2018 54.23 56.39 53.92 55.98 1,379,982 +1.91(+3.54%)
Jul 30, 2018 53.40 54.09 53.12 54.07 828,253 +0.66(+1.24%)
Jul 27, 2018 54.87 54.88 53.26 53.40 739,133 -1.27(-2.32%)
Jul 26, 2018 55.00 55.46 54.57 54.67 859,593 -0.01(-0.02%)
Jul 25, 2018 54.23 54.75 54.04 54.68 903,873 +0.45(+0.84%)
Jul 24, 2018 54.58 54.72 54.09 54.23 935,989 -0.36(-0.66%)
Jul 23, 2018 54.57 54.67 54.18 54.59 562,642 +0.02(+0.03%)
Jul 20, 2018 54.94 55.25 54.33 54.57 793,818 -0.64(-1.15%)
Jul 19, 2018 54.05 55.36 53.86 55.20 610,175 +1.04(+1.93%)
Jul 18, 2018 54.37 54.59 53.70 54.16 589,417 -0.27(-0.49%)
Jul 17, 2018 54.88 55.04 54.30 54.43 785,901 -0.09(-0.16%)
Jul 16, 2018 54.72 54.75 53.74 54.51 826,526 -0.31(-0.57%)
Jul 13, 2018 55.08 55.27 54.64 54.82 651,612 -0.10(-0.19%)
Jul 12, 2018 54.94 55.00 54.59 54.93 791,007 -0.03(-0.05%)
Jul 11, 2018 54.95 55.20 54.66 54.96 571,035 -0.16(-0.29%)
Jul 10, 2018 54.88 55.39 54.65 55.12 893,338 +0.27(+0.50%)
Jul 09, 2018 55.28 55.36 54.49 54.84 1,710,402 -0.39(-0.70%)
Jul 06, 2018 54.86 55.45 54.81 55.23 884,456 +0.65(+1.20%)
Jul 05, 2018 54.04 54.59 53.71 54.58 1,387,098 +0.56(+1.04%)
Jul 03, 2018 54.02 54.02 54.02 0 +0.60(+1.12%)
Jul 02, 2018 53.86 54.13 53.05 53.42 760,025 -0.45(-0.83%)
Jun 29, 2018 53.90 54.27 53.31 53.87 1,170,044 -0.18(-0.33%)
Jun 28, 2018 53.83 54.30 53.32 54.05 1,065,095 +0.23(+0.42%)
Jun 27, 2018 54.27 54.85 53.82 53.82 1,320,616 -0.41(-0.75%)
Jun 26, 2018 54.13 54.60 53.83 54.23 1,433,199 +0.09(+0.18%)
Jun 25, 2018 54.74 54.78 53.61 54.13 1,226,369 -0.61(-1.11%)
Jun 22, 2018 54.22 55.04 54.12 54.74 2,713,079 +0.52(+0.96%)
Jun 21, 2018 53.87 54.38 53.50 54.22 1,801,915 +0.39(+0.72%)
Jun 20, 2018 52.92 53.97 52.58 53.83 485,870 +0.83(+1.57%)
Jun 19, 2018 52.62 53.18 52.46 53.00 1,346,025 +0.21(+0.40%)
Jun 18, 2018 52.93 53.19 52.40 52.79 1,158,919 -0.22(-0.41%)
Jun 15, 2018 53.60 52.85 53.00 1,722,627 -0.19(-0.36%)
Jun 14, 2018 53.36 53.78 53.13 53.19 804,919 -0.15(-0.28%)
Jun 13, 2018 54.73 54.73 53.31 53.35 1,047,575 -1.47(-2.68%)
Jun 12, 2018 54.04 55.07 53.73 54.82 1,550,049 +0.78(+1.44%)
Jun 11, 2018 54.04 54.60 53.84 54.04 801,978 +0.01(+0.02%)
Jun 08, 2018 53.88 54.13 53.44 54.03 1,027,715 +0.26(+0.48%)
Jun 07, 2018 54.10 54.26 53.70 53.77 727,325 -0.28(-0.53%)
Jun 06, 2018 54.07 54.06 634,434 +0.52(+0.97%)
Jun 05, 2018 53.60 54.03 53.20 53.54 1,258,578 +0.19(+0.36%)
Jun 04, 2018 52.84 53.51 52.79 53.35 1,420,773 +0.73(+1.39%)
Jun 01, 2018 52.83 53.22 52.11 52.62 874,359 -0.11(-0.22%)
May 31, 2018 53.00 53.00 52.16 52.73 2,429,519 -0.49(-0.93%)
May 30, 2018 52.41 53.28 51.96 53.22 1,230,942 +0.79(+1.50%)
May 29, 2018 51.61 52.86 51.49 52.44 1,161,175 +0.54(+1.04%)
May 25, 2018 51.90 51.90 51.90 0 +0.00(+0.00%)
May 24, 2018 52.52 52.85 51.68 51.90 745,570 -0.63(-1.19%)
May 23, 2018 52.27 52.66 51.92 52.52 804,561 +0.35(+0.67%)
May 22, 2018 52.27 52.39 51.70 52.17 1,002,488 -0.09(-0.18%)
May 21, 2018 52.15 52.64 50.75 52.27 1,093,722 +0.28(+0.55%)
May 18, 2018 51.69 52.55 51.52 51.98 2,573,449 +0.24(+0.46%)
May 17, 2018 51.76 52.16 51.53 51.74 906,316 +0.12(+0.24%)
May 16, 2018 51.82 52.11 51.40 51.62 1,216,641 +0.33(+0.65%)
May 15, 2018 52.71 52.95 50.85 51.29 2,375,526 -1.68(-3.17%)
May 14, 2018 53.89 54.31 52.52 52.97 1,603,999 -1.00(-1.86%)
May 11, 2018 54.62 54.82 53.79 53.97 1,163,522 -0.60(-1.09%)
May 10, 2018 54.46 54.74 54.27 54.57 974,370 +0.09(+0.16%)
May 09, 2018 54.71 55.23 54.33 54.48 869,701 -0.23(-0.42%)
May 08, 2018 55.33 55.63 54.64 54.71 1,577,160 -0.87(-1.57%)
May 07, 2018 55.49 55.63 55.07 55.58 994,249 -0.35(-0.63%)
May 04, 2018 54.95 55.96 54.85 55.93 2,256,500 +0.86(+1.57%)
May 03, 2018 54.19 55.27 53.86 55.07 1,209,514 +0.50(+0.92%)
May 02, 2018 54.14 54.96 53.57 54.57 1,484,695 -0.29(-0.54%)
May 01, 2018 54.62 55.12 54.13 54.86 1,117,957 +0.25(+0.45%)
Apr 30, 2018 54.82 55.21 54.15 54.62 1,490,597 +0.05(+0.09%)
Apr 27, 2018 52.83 55.23 52.83 54.57 1,516,387 +1.70(+3.21%)
Apr 26, 2018 52.58 53.33 52.17 52.87 2,626,018 +0.50(+0.96%)
Apr 25, 2018 53.22 53.54 52.18 52.37 1,378,971 -0.88(-1.66%)
Apr 24, 2018 53.42 53.61 52.91 53.25 1,866,586 -0.17(-0.32%)
Apr 23, 2018 54.66 54.87 53.37 53.42 1,996,661 -1.08(-1.98%)
Apr 20, 2018 56.61 56.87 53.73 54.50 4,138,762 -0.05(-0.09%)
Apr 19, 2018 54.97 55.04 53.47 54.55 2,923,015 -0.49(-0.90%)
Apr 18, 2018 55.55 55.70 54.88 55.04 657,175 -0.26(-0.46%)
Apr 17, 2018 54.84 55.85 54.44 55.30 900,612 +0.46(+0.85%)
Apr 16, 2018 54.92 55.48 54.62 54.83 634,953 +0.03(+0.05%)
Apr 13, 2018 54.68 55.14 54.07 54.81 1,481,120 +0.21(+0.38%)
Apr 12, 2018 55.09 55.09 53.95 54.60 1,156,761 -0.45(-0.83%)
Apr 11, 2018 54.56 55.69 54.09 55.05 1,213,476 +0.27(+0.48%)
Apr 10, 2018 54.58 54.88 54.06 54.79 803,235 +0.56(+1.03%)
Apr 09, 2018 54.45 54.88 53.81 54.23 769,724 -0.13(-0.24%)
Apr 06, 2018 55.11 55.59 54.18 54.36 962,418 -1.00(-1.80%)
Apr 05, 2018 55.55 55.55 54.50 55.36 1,199,114 -0.14(-0.26%)
Apr 04, 2018 52.85 55.68 52.84 55.50 2,061,494 +2.30(+4.33%)
Apr 03, 2018 52.48 53.65 51.82 53.19 1,129,125 +0.69(+1.32%)
Apr 02, 2018 53.07 53.54 52.14 52.50 1,736,765 -0.60(-1.12%)
Mar 29, 2018 53.10 53.10 53.10 0 -0.84(-1.56%)
Mar 28, 2018 52.96 54.42 52.80 53.94 997,629 +1.34(+2.54%)
Mar 27, 2018 53.60 53.89 51.52 52.61 3,358,166 -2.22(-4.05%)
Mar 26, 2018 54.76 54.92 53.92 54.82 851,118 +0.53(+0.98%)
Mar 23, 2018 54.98 55.12 54.08 54.29 902,060 -0.57(-1.04%)
Mar 22, 2018 54.34 55.62 54.34 54.86 1,587,881 +0.38(+0.70%)
Mar 21, 2018 54.35 54.79 53.87 54.48 1,253,345 +0.11(+0.21%)
Mar 20, 2018 54.94 55.36 54.01 54.37 727,993 -0.46(-0.85%)
Mar 19, 2018 55.95 56.01 54.43 54.83 1,443,825 -1.02(-1.83%)
Mar 16, 2018 55.91 56.31 55.35 55.86 2,752,753 -0.17(-0.30%)
Mar 15, 2018 56.51 56.88 55.65 56.03 1,650,477 -0.46(-0.82%)
Mar 14, 2018 55.64 56.58 55.40 56.49 1,994,798 +0.67(+1.21%)
Mar 13, 2018 55.36 56.02 54.96 55.82 697,941 +0.75(+1.36%)
Mar 12, 2018 54.94 55.40 54.45 55.07 1,660,362 +0.08(+0.14%)
Mar 09, 2018 55.78 55.81 53.90 55.00 1,370,650 -0.72(-1.29%)
Mar 08, 2018 56.30 56.30 55.42 55.72 1,315,394 -0.46(-0.83%)
Mar 07, 2018 55.32 56.18 1,125,634 +0.09(+0.15%)
Mar 06, 2018 56.11 56.38 55.39 56.09 752,932 +0.02(+0.03%)
Mar 05, 2018 55.52 56.81 55.52 56.08 2,034,978 +0.11(+0.20%)
Mar 02, 2018 55.79 56.13 55.00 55.96 814,649 -0.09(-0.15%)
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.