Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macerich Co (NY: MAC )

15.54 -0.36 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.602 6.627 6.462 6.545 4,257,852 -0.13(-1.98%)
Aug 28, 2020 6.396 6.677 6.271 6.677 4,750,177 +0.28(+4.39%)
Aug 27, 2020 6.322 6.520 6.305 6.396 3,960,833 +0.10(+1.57%)
Aug 26, 2020 6.437 6.578 6.256 6.297 3,762,967 -0.25(-3.78%)
Aug 25, 2020 6.660 6.759 6.322 6.545 4,017,591 -0.07(-1.00%)
Aug 24, 2020 6.206 6.619 6.016 6.611 7,211,966 +0.48(+7.81%)
Aug 21, 2020 6.272 6.293 6.107 6.132 5,483,732 -0.21(-3.26%)
Aug 20, 2020 6.173 6.446 6.074 6.338 3,987,806 +0.14(+2.26%)
Aug 19, 2020 6.396 6.429 6.198 6.198 4,459,805 -0.17(-2.72%)
Aug 18, 2020 6.520 6.594 6.347 6.371 6,003,669 -0.21(-3.14%)
Aug 17, 2020 6.480 6.740 6.351 6.578 6,062,098 +0.10(+1.50%)
Aug 14, 2020 6.359 6.618 6.290 6.480 6,023,209 +0.08(+1.27%)
Aug 13, 2020 6.642 6.829 6.383 6.399 5,521,327 -0.32(-4.82%)
Aug 12, 2020 6.796 6.861 6.399 6.723 6,105,575 +0.10(+1.47%)
Aug 11, 2020 6.845 7.161 6.553 6.626 11,151,958 -0.04(-0.61%)
Aug 10, 2020 6.497 6.926 6.497 6.667 10,888,096 +0.31(+4.84%)
Aug 07, 2020 6.270 6.430 6.100 6.359 7,423,247 +0.04(+0.64%)
Aug 06, 2020 6.424 6.505 6.270 6.318 4,541,681 -0.15(-2.38%)
Aug 05, 2020 6.683 6.764 6.456 6.472 3,880,392 -0.12(-1.84%)
Aug 04, 2020 6.164 6.679 6.140 6.594 7,930,708 +0.44(+7.11%)
Aug 03, 2020 6.116 6.181 5.832 6.156 7,666,073 -0.02(-0.39%)
Jul 31, 2020 6.553 6.610 6.173 6.181 8,138,511 -0.43(-6.50%)
Jul 30, 2020 6.642 6.740 6.513 6.610 3,258,471 -0.28(-4.00%)
Jul 29, 2020 6.740 6.885 6.489 6.885 3,796,514 +0.18(+2.66%)
Jul 28, 2020 6.326 6.796 6.302 6.707 6,383,911 +0.32(+5.08%)
Jul 27, 2020 6.343 6.399 6.108 6.383 5,062,360 -0.06(-0.88%)
Jul 24, 2020 6.610 6.634 6.407 6.440 3,190,668 -0.18(-2.69%)
Jul 23, 2020 6.553 6.788 6.529 6.618 3,087,679 -0.02(-0.24%)
Jul 22, 2020 6.537 6.691 6.383 6.634 3,234,393 +0.06(+0.86%)
Jul 21, 2020 6.424 6.756 6.375 6.578 4,233,025 +0.26(+4.10%)
Jul 20, 2020 6.626 6.675 6.302 6.318 4,878,584 -0.31(-4.65%)
Jul 17, 2020 6.885 6.934 6.618 6.626 3,955,682 -0.25(-3.65%)
Jul 16, 2020 7.128 7.250 6.804 6.877 4,364,065 -0.39(-5.35%)
Jul 15, 2020 7.023 7.319 6.958 7.266 6,477,890 +0.48(+7.04%)
Jul 14, 2020 6.845 7.128 6.667 6.788 4,623,321 -0.15(-2.22%)
Jul 13, 2020 6.910 7.120 6.569 6.942 5,228,378 +0.09(+1.30%)
Jul 10, 2020 6.286 6.853 6.272 6.853 3,963,213 +0.49(+7.63%)
Jul 09, 2020 6.683 6.683 6.156 6.367 6,290,173 -0.38(-5.64%)
Jul 08, 2020 6.521 6.788 6.343 6.748 4,738,379 +0.19(+2.97%)
Jul 07, 2020 6.756 6.756 6.505 6.553 5,413,449 -0.37(-5.38%)
Jul 06, 2020 7.023 7.080 6.618 6.926 4,466,969 +0.08(+1.18%)
Jul 02, 2020 7.250 7.347 6.788 6.845 5,427,320 -0.20(-2.87%)
Jul 01, 2020 7.299 7.485 6.926 7.047 7,452,694 -0.22(-3.01%)
Jun 30, 2020 7.226 7.436 7.047 7.266 6,180,503 +0.15(+2.16%)
Jun 29, 2020 6.594 7.137 6.424 7.112 6,734,421 +0.59(+9.07%)
Jun 26, 2020 6.885 7.023 6.424 6.521 26,091,482 -0.42(-6.07%)
Jun 25, 2020 6.642 7.193 6.618 6.942 8,421,198 +0.04(+0.59%)
Jun 24, 2020 7.088 7.120 6.610 6.902 9,743,331 -0.39(-5.33%)
Jun 23, 2020 7.290 7.606 7.177 7.290 6,601,622 +0.08(+1.12%)
Jun 22, 2020 7.120 7.258 6.902 7.209 5,350,647 +0.04(+0.56%)
Jun 19, 2020 7.720 7.736 7.112 7.169 11,152,771 -0.36(-4.74%)
Jun 18, 2020 7.347 7.647 7.088 7.525 6,167,624 +0.03(+0.43%)
Jun 17, 2020 7.785 7.963 7.444 7.493 5,502,308 -0.31(-3.95%)
Jun 16, 2020 9.024 9.032 7.679 7.801 11,063,254 +0.05(+0.63%)
Jun 15, 2020 7.242 8.101 7.153 7.752 8,710,991 -0.15(-1.95%)
Jun 12, 2020 8.141 8.344 7.420 7.906 9,688,663 +0.49(+6.55%)
Jun 11, 2020 7.760 7.995 7.290 7.420 13,264,678 -1.20(-13.91%)
Jun 10, 2020 9.486 9.486 8.181 8.619 15,681,277 -1.07(-11.04%)
Jun 09, 2020 9.583 10.29 9.235 9.688 13,863,094 -0.95(-8.91%)
Jun 08, 2020 10.19 10.68 9.518 10.64 23,364,084 +1.60(+17.65%)
Jun 05, 2020 8.902 9.526 8.749 9.040 24,324,060 +1.46(+19.23%)
Jun 04, 2020 7.023 7.639 6.715 7.582 17,732,030 +0.62(+8.96%)
Jun 03, 2020 6.286 7.088 6.286 6.958 15,188,343 +0.87(+14.23%)
Jun 02, 2020 5.905 6.314 5.881 6.092 10,359,248 +0.31(+5.32%)
Jun 01, 2020 5.533 6.002 5.468 5.784 8,211,080 +0.27(+4.85%)
May 29, 2020 5.695 5.800 5.508 5.516 10,772,424 -0.35(-5.94%)
May 28, 2020 6.254 6.278 5.792 5.865 7,063,152 -0.34(-5.48%)
May 27, 2020 6.262 6.351 5.930 6.205 11,149,644 +0.17(+2.82%)
May 26, 2020 5.986 6.116 5.800 6.035 13,190,254 +0.41(+7.19%)
May 22, 2020 5.913 5.986 5.597 5.630 7,423,123 -0.33(-5.57%)
May 21, 2020 5.913 6.213 5.840 5.962 7,341,905 -0.02(-0.27%)
May 20, 2020 6.132 6.278 5.832 5.978 6,722,069 -0.05(-0.81%)
May 19, 2020 5.832 6.310 5.630 6.027 7,299,830 +0.17(+2.90%)
May 18, 2020 5.484 6.002 5.484 5.857 11,434,838 +0.70(+13.68%)
May 15, 2020 4.941 5.209 4.844 5.152 5,435,468 +0.15(+2.91%)
May 14, 2020 4.763 5.209 4.544 5.006 7,741,017 +0.06(+1.15%)
May 13, 2020 5.087 5.152 4.658 4.949 11,184,575 -0.24(-4.68%)
May 12, 2020 5.687 5.743 5.184 5.192 12,662,268 -0.11(-1.99%)
May 11, 2020 5.452 5.476 5.176 5.298 8,117,699 -0.24(-4.39%)
May 08, 2020 5.371 5.873 5.330 5.541 10,308,502 +0.30(+5.72%)
May 07, 2020 5.411 5.508 5.128 5.241 8,690,733 -0.06(-1.07%)
May 06, 2020 5.695 5.768 5.095 5.298 10,534,944 -0.28(-5.08%)
May 05, 2020 5.889 6.229 5.557 5.581 7,739,501 -0.14(-2.41%)
May 04, 2020 5.306 6.156 5.063 5.719 13,097,229 +0.18(+3.22%)
May 01, 2020 5.711 5.816 5.492 5.541 6,363,065 -0.51(-8.43%)
Apr 30, 2020 6.035 6.472 5.597 6.051 11,876,769 -0.27(-4.23%)
Apr 29, 2020 6.480 6.626 6.075 6.318 14,160,260 +0.44(+7.44%)
Apr 28, 2020 5.816 6.140 5.427 5.881 14,196,230 +0.42(+7.72%)
Apr 27, 2020 4.909 5.678 4.787 5.460 12,485,655 +0.62(+12.90%)
Apr 24, 2020 4.795 4.982 4.447 4.836 9,103,514 +0.03(+0.67%)
Apr 23, 2020 4.609 5.005 4.471 4.804 9,685,254 +0.23(+5.14%)
Apr 22, 2020 5.014 5.047 4.399 4.569 12,946,537 -0.31(-6.31%)
Apr 21, 2020 4.658 5.006 4.544 4.877 10,486,401 -0.11(-2.27%)
Apr 20, 2020 5.253 5.532 4.958 4.990 13,190,619 -0.57(-10.19%)
Apr 17, 2020 5.907 6.082 5.476 5.556 9,557,654 +0.36(+6.90%)
Apr 16, 2020 6.178 6.202 5.086 5.197 10,146,900 -0.95(-15.43%)
Apr 15, 2020 6.616 6.616 6.058 6.146 5,685,981 -0.86(-12.29%)
Apr 14, 2020 7.357 7.541 6.999 7.007 5,375,418 +0.02(+0.23%)
Apr 13, 2020 7.700 7.796 6.696 6.991 7,910,143 -0.52(-6.90%)
Apr 09, 2020 7.118 8.681 7.086 7.509 17,314,678 +1.04(+16.01%)
Apr 08, 2020 6.257 6.943 5.954 6.473 14,845,117 +0.61(+10.48%)
Apr 07, 2020 5.333 6.576 5.301 5.859 24,035,746 +1.01(+20.89%)
Apr 06, 2020 4.304 4.934 4.201 4.846 13,123,063 +0.81(+20.16%)
Apr 03, 2020 4.033 4.145 3.834 4.033 7,033,409 +0.03(+0.80%)
Apr 02, 2020 4.392 4.599 3.866 4.001 8,583,064 -0.44(-9.87%)
Apr 01, 2020 4.209 4.591 4.025 4.440 7,297,958 -0.05(-1.07%)
Mar 31, 2020 4.791 4.942 4.384 4.488 8,730,136 -0.30(-6.32%)
Mar 30, 2020 4.950 4.990 4.376 4.791 9,758,279 -0.14(-2.75%)
Mar 27, 2020 5.516 5.540 4.783 4.926 9,334,849 -0.57(-10.43%)
Mar 26, 2020 6.369 6.417 5.388 5.500 8,182,770 -0.66(-10.74%)
Mar 25, 2020 6.170 6.887 5.388 6.162 6,123,264 +0.22(+3.62%)
Mar 24, 2020 5.899 6.138 5.428 5.946 6,120,539 +0.49(+8.91%)
Mar 23, 2020 5.779 5.803 4.767 5.460 7,842,610 -0.41(-7.06%)
Mar 20, 2020 6.417 7.405 5.739 5.875 10,175,135 -0.27(-4.41%)
Mar 19, 2020 5.261 6.488 4.396 6.146 10,753,894 +0.86(+16.29%)
Mar 18, 2020 6.767 6.767 4.994 5.285 10,757,492 -1.90(-26.42%)
Mar 17, 2020 7.828 7.923 5.954 7.182 9,622,132 -0.52(-6.73%)
Mar 16, 2020 7.238 8.673 6.775 7.700 12,582,955 -3.01(-28.07%)
Mar 13, 2020 11.73 11.90 9.031 10.71 10,578,592 -0.18(-1.61%)
Mar 12, 2020 10.83 11.14 9.765 10.88 9,279,100 -1.37(-11.19%)
Mar 11, 2020 13.39 13.40 11.76 12.25 8,847,143 -1.63(-11.72%)
Mar 10, 2020 13.93 14.05 12.87 13.88 4,835,012 +0.75(+5.71%)
Mar 09, 2020 14.18 14.18 13.09 13.13 7,670,616 -2.36(-15.23%)
Mar 06, 2020 15.76 15.86 14.85 15.49 7,402,869 -0.72(-4.43%)
Mar 05, 2020 16.59 16.59 15.94 16.21 3,722,651 -0.79(-4.64%)
Mar 04, 2020 16.60 17.03 16.34 16.99 4,524,246 +0.56(+3.39%)
Mar 03, 2020 16.17 17.11 15.94 16.44 5,916,212 +0.21(+1.28%)
Mar 02, 2020 16.33 16.34 15.37 16.23 6,675,769 -0.05(-0.29%)
Feb 28, 2020 16.61 16.73 15.89 16.28 8,716,741 -0.76(-4.45%)
Feb 27, 2020 16.87 17.73 15.98 17.03 5,883,530 -0.05(-0.28%)
Feb 26, 2020 17.70 17.74 16.96 17.08 3,500,885 -0.56(-3.16%)
Feb 25, 2020 18.31 18.33 17.43 17.64 4,492,304 -0.61(-3.36%)
Feb 24, 2020 18.37 18.37 17.93 18.25 3,622,758 -0.64(-3.38%)
Feb 21, 2020 18.64 19.11 18.55 18.89 3,325,639 +0.21(+1.11%)
Feb 20, 2020 18.23 18.72 18.18 18.68 3,363,689 +0.57(+3.17%)
Feb 19, 2020 18.13 18.21 17.70 18.11 5,693,480 -0.05(-0.26%)
Feb 18, 2020 17.86 18.24 17.76 18.16 4,540,016 +0.53(+3.02%)
Feb 14, 2020 17.60 17.79 17.47 17.62 3,713,142 -0.02(-0.09%)
Feb 13, 2020 17.79 18.02 17.46 17.64 9,521,714 -0.29(-1.64%)
Feb 12, 2020 18.68 18.87 17.87 17.93 7,593,917 -0.76(-4.09%)
Feb 11, 2020 20.29 20.36 18.68 18.70 9,392,687 -1.37(-6.81%)
Feb 10, 2020 20.16 20.16 19.02 20.06 15,314,571 +2.04(+11.30%)
Feb 07, 2020 19.16 19.23 17.86 18.03 4,372,908 -1.20(-6.26%)
Feb 06, 2020 19.23 19.46 18.75 19.23 4,442,799 +0.79(+4.27%)
Feb 05, 2020 18.74 19.03 18.39 18.44 4,952,533 -0.16(-0.87%)
Feb 04, 2020 17.79 19.38 17.43 18.60 10,041,701 +0.98(+5.56%)
Feb 03, 2020 17.34 17.97 17.23 17.62 3,266,096 +0.41(+2.38%)
Jan 31, 2020 17.69 17.69 17.17 17.22 3,802,951 -0.51(-2.87%)
Jan 30, 2020 18.17 18.23 17.54 17.72 2,922,797 -0.58(-3.16%)
Jan 29, 2020 18.41 18.59 18.30 18.30 1,361,075 -0.04(-0.21%)
Jan 28, 2020 18.59 18.63 18.34 18.34 1,620,823 -0.18(-0.96%)
Jan 27, 2020 19.10 19.18 18.31 18.52 4,081,860 -0.77(-4.00%)
Jan 24, 2020 19.79 19.81 19.26 19.29 2,551,457 -0.53(-2.69%)
Jan 23, 2020 19.72 19.83 19.46 19.82 1,348,687 +0.05(+0.27%)
Jan 22, 2020 20.26 20.38 19.67 19.77 1,953,238 -0.42(-2.06%)
Jan 21, 2020 19.87 20.23 19.76 20.19 2,297,670 +0.31(+1.55%)
Jan 17, 2020 20.03 20.11 19.78 19.88 2,317,927 -0.14(-0.69%)
Jan 16, 2020 19.76 20.25 19.76 20.02 1,995,819 +0.25(+1.25%)
Jan 15, 2020 19.68 19.85 19.44 19.77 2,357,626 -0.18(-0.89%)
Jan 14, 2020 19.48 19.99 19.41 19.95 1,635,889 +0.46(+2.38%)
Jan 13, 2020 19.38 19.65 19.24 19.48 2,094,024 +0.19(+0.96%)
Jan 10, 2020 19.49 19.52 19.25 19.30 3,206,946 -0.18(-0.91%)
Jan 09, 2020 20.06 20.07 19.42 19.48 3,459,610 -0.59(-2.92%)
Jan 08, 2020 19.91 20.21 19.76 20.06 2,468,310 +0.12(+0.58%)
Jan 07, 2020 19.85 20.01 19.55 19.95 2,473,815 -0.08(-0.42%)
Jan 06, 2020 19.89 20.23 19.81 20.03 2,133,854 +0.08(+0.43%)
Jan 03, 2020 19.88 20.03 19.51 19.95 2,984,950 -0.06(-0.31%)
Jan 02, 2020 20.80 20.82 19.87 20.01 3,938,312 -0.76(-3.68%)
Dec 31, 2019 20.22 20.83 20.16 20.77 2,894,364 +0.50(+2.47%)
Dec 30, 2019 20.45 20.65 20.23 20.27 2,236,749 -0.18(-0.87%)
Dec 27, 2019 20.37 20.59 20.36 20.45 2,002,105 +0.15(+0.76%)
Dec 26, 2019 20.42 20.71 20.25 20.29 1,817,232 -0.05(-0.27%)
Dec 24, 2019 20.14 20.63 20.14 20.35 1,950,527 +0.26(+1.31%)
Dec 23, 2019 20.54 20.63 20.04 20.09 3,733,703 -0.34(-1.66%)
Dec 20, 2019 21.11 21.34 20.39 20.43 32,161,472 -0.62(-2.93%)
Dec 19, 2019 20.53 21.05 20.46 21.04 4,180,432 +0.52(+2.56%)
Dec 18, 2019 20.19 20.72 20.16 20.52 3,855,425 +0.49(+2.47%)
Dec 17, 2019 19.99 20.19 19.80 20.02 3,910,987 -0.19(-0.95%)
Dec 16, 2019 20.25 20.51 19.99 20.22 5,100,731 +0.12(+0.58%)
Dec 13, 2019 20.53 20.71 19.92 20.10 3,504,883 -0.35(-1.70%)
Dec 12, 2019 20.56 20.87 20.30 20.45 2,578,324 -0.10(-0.49%)
Dec 11, 2019 21.00 21.05 20.48 20.55 1,696,422 -0.46(-2.17%)
Dec 10, 2019 21.24 21.25 20.80 21.00 1,777,189 -0.22(-1.05%)
Dec 09, 2019 21.00 21.24 20.70 21.23 1,800,631 +0.26(+1.25%)
Dec 06, 2019 20.72 21.11 20.70 20.97 1,444,201 +0.33(+1.61%)
Dec 05, 2019 20.79 20.93 20.52 20.63 1,900,819 -0.15(-0.71%)
Dec 04, 2019 20.43 20.93 20.39 20.78 2,063,032 +0.32(+1.58%)
Dec 03, 2019 20.36 20.66 20.01 20.46 3,106,579 +0.00(+0.00%)
Dec 02, 2019 20.78 21.07 20.45 20.46 2,488,229 -0.32(-1.56%)
Nov 29, 2019 20.80 20.98 20.60 20.78 1,089,760 -0.07(-0.33%)
Nov 27, 2019 20.69 21.09 20.53 20.85 2,216,584 +0.24(+1.16%)
Nov 26, 2019 20.57 20.75 20.18 20.61 8,522,032 +0.11(+0.53%)
Nov 25, 2019 20.22 20.57 19.93 20.50 2,940,586 +0.55(+2.75%)
Nov 22, 2019 20.04 20.24 19.75 19.95 1,972,299 -0.06(-0.31%)
Nov 21, 2019 20.29 20.29 19.70 20.02 3,363,969 -0.37(-1.82%)
Nov 20, 2019 20.81 20.87 19.73 20.39 3,506,829 -0.61(-2.90%)
Nov 19, 2019 21.57 21.57 20.76 21.00 3,130,476 -0.58(-2.68%)
Nov 18, 2019 21.47 21.59 21.16 21.57 1,793,104 +0.12(+0.58%)
Nov 15, 2019 21.35 21.71 21.20 21.45 2,062,237 +0.15(+0.72%)
Nov 14, 2019 21.10 21.70 21.04 21.30 2,152,732 +0.24(+1.14%)
Nov 13, 2019 20.99 21.25 20.87 21.06 1,854,180 -0.01(-0.04%)
Nov 12, 2019 21.31 21.47 21.04 21.07 2,393,393 -0.41(-1.90%)
Nov 11, 2019 21.26 21.52 20.94 21.47 1,836,581 +0.07(+0.32%)
Nov 08, 2019 21.96 21.96 21.32 21.41 2,349,030 -0.59(-2.67%)
Nov 07, 2019 22.11 22.17 21.74 21.99 2,123,887 +0.17(+0.78%)
Nov 06, 2019 21.80 22.07 21.44 21.82 2,150,688 +0.02(+0.10%)
Nov 05, 2019 22.06 22.36 21.72 21.80 2,391,850 -0.27(-1.23%)
Nov 04, 2019 21.27 22.21 21.12 22.07 3,588,257 +0.88(+4.15%)
Nov 01, 2019 20.75 21.19 20.68 21.19 3,871,347 +0.52(+2.51%)
Oct 31, 2019 21.21 21.21 20.23 20.67 3,661,120 +0.11(+0.51%)
Oct 30, 2019 21.06 21.15 20.20 20.57 4,486,352 -0.47(-2.25%)
Oct 29, 2019 21.42 21.50 20.98 21.04 2,604,572 -0.35(-1.62%)
Oct 28, 2019 21.42 21.64 21.29 21.39 1,496,354 -0.04(-0.18%)
Oct 25, 2019 20.94 21.51 20.81 21.42 1,758,675 +0.38(+1.79%)
Oct 24, 2019 21.80 21.80 20.92 21.05 2,477,082 -0.71(-3.25%)
Oct 23, 2019 21.97 22.14 21.67 21.75 2,145,885 -0.22(-0.99%)
Oct 22, 2019 21.33 22.12 20.90 21.97 2,735,568 +0.73(+3.43%)
Oct 21, 2019 20.69 21.36 20.69 21.24 3,076,767 +0.65(+3.14%)
Oct 18, 2019 20.69 20.80 20.45 20.60 1,723,421 -0.16(-0.76%)
Oct 17, 2019 20.60 21.01 20.60 20.75 2,465,694 +0.13(+0.62%)
Oct 16, 2019 20.69 20.87 20.52 20.63 2,419,877 +0.04(+0.18%)
Oct 15, 2019 20.75 20.80 20.45 20.59 2,984,586 -0.18(-0.87%)
Oct 14, 2019 20.99 21.03 20.38 20.77 1,834,110 -0.26(-1.25%)
Oct 11, 2019 20.82 21.71 20.75 21.03 2,540,234 +0.35(+1.71%)
Oct 10, 2019 20.84 21.15 20.50 20.68 2,377,344 -0.10(-0.47%)
Oct 09, 2019 21.04 21.10 20.38 20.78 2,509,102 -0.03(-0.14%)
Oct 08, 2019 21.39 21.54 20.67 20.81 2,791,500 -0.80(-3.69%)
Oct 07, 2019 21.73 21.81 21.50 21.60 1,907,458 -0.20(-0.93%)
Oct 04, 2019 22.01 22.21 21.45 21.81 1,627,905 -0.20(-0.92%)
Oct 03, 2019 22.04 22.15 21.48 22.01 2,998,520 -0.09(-0.41%)
Oct 02, 2019 22.48 22.53 21.60 22.10 3,251,513 -0.52(-2.29%)
Oct 01, 2019 23.69 23.88 22.53 22.62 3,063,037 -1.13(-4.75%)
Sep 30, 2019 24.13 24.41 23.72 23.75 2,374,554 -0.54(-2.23%)
Sep 27, 2019 24.26 24.55 24.06 24.29 1,193,424 +0.05(+0.22%)
Sep 26, 2019 24.04 24.31 23.59 24.23 1,644,759 +0.14(+0.59%)
Sep 25, 2019 23.71 24.25 23.71 24.09 1,341,001 +0.32(+1.33%)
Sep 24, 2019 24.36 24.46 23.75 23.78 2,048,850 -0.57(-2.35%)
Sep 23, 2019 24.17 24.51 23.91 24.35 1,533,783 -0.02(-0.09%)
Sep 20, 2019 24.38 24.98 24.28 24.37 3,686,167 +0.07(+0.28%)
Sep 19, 2019 24.42 24.52 24.14 24.30 1,455,073 +0.01(+0.06%)
Sep 18, 2019 24.23 24.43 24.08 24.29 2,039,278 +0.03(+0.12%)
Sep 17, 2019 25.05 25.05 23.98 24.26 3,521,467 -0.80(-3.18%)
Sep 16, 2019 24.98 25.10 24.63 25.05 2,332,749 +0.08(+0.30%)
Sep 13, 2019 24.96 25.37 24.57 24.98 3,516,419 -0.08(-0.30%)
Sep 12, 2019 25.57 25.57 24.29 25.05 3,291,751 -0.42(-1.65%)
Sep 11, 2019 25.33 25.66 24.51 25.48 3,691,648 +0.17(+0.68%)
Sep 10, 2019 23.82 25.30 23.78 25.30 6,436,744 +1.44(+6.02%)
Sep 09, 2019 22.74 23.92 22.63 23.87 3,970,805 +1.17(+5.13%)
Sep 06, 2019 22.33 22.80 22.15 22.70 2,548,216 +0.30(+1.34%)
Sep 05, 2019 21.72 22.47 21.65 22.40 3,516,713 +0.68(+3.11%)
Sep 04, 2019 21.65 22.12 21.65 21.72 2,171,696 +0.26(+1.19%)
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.