Skip to main content

Macerich Co (NY: MAC )

16.95 +0.19 (+1.13%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.492 9.788 9.456 9.778 1,973,117 +0.38(+4.02%)
Mar 30, 2023 9.345 9.492 9.266 9.400 1,426,280 +0.21(+2.31%)
Mar 29, 2023 9.179 9.216 9.013 9.188 1,555,375 +0.18(+1.94%)
Mar 28, 2023 8.819 9.013 8.782 9.013 1,839,000 +0.09(+1.03%)
Mar 27, 2023 8.976 8.985 8.782 8.921 1,833,319 +0.17(+1.90%)
Mar 24, 2023 8.210 8.754 8.090 8.754 2,267,996 +0.36(+4.29%)
Mar 23, 2023 8.607 8.828 8.284 8.395 2,798,206 -0.28(-3.19%)
Mar 22, 2023 8.884 9.114 8.621 8.671 3,089,555 -0.30(-3.39%)
Mar 21, 2023 8.847 9.114 8.828 8.976 2,751,819 +0.28(+3.18%)
Mar 20, 2023 8.708 8.916 8.579 8.699 2,540,008 +0.04(+0.43%)
Mar 17, 2023 8.837 8.870 8.302 8.662 8,275,798 -0.30(-3.30%)
Mar 16, 2023 9.013 9.096 8.519 8.957 3,885,019 -0.15(-1.62%)
Mar 15, 2023 9.262 9.345 8.930 9.105 5,015,467 -0.49(-5.10%)
Mar 14, 2023 9.991 10.08 9.474 9.594 2,684,673 +0.01(+0.10%)
Mar 13, 2023 9.659 9.821 9.391 9.585 3,199,283 -0.27(-2.72%)
Mar 10, 2023 10.50 10.52 9.659 9.852 4,001,241 -0.67(-6.40%)
Mar 09, 2023 10.86 10.98 10.52 10.53 1,901,199 -0.38(-3.47%)
Mar 08, 2023 10.80 11.02 10.77 10.90 1,207,962 +0.16(+1.46%)
Mar 07, 2023 11.09 11.13 10.67 10.75 1,328,173 -0.34(-3.08%)
Mar 06, 2023 11.18 11.37 11.04 11.09 1,363,786 -0.06(-0.58%)
Mar 03, 2023 11.26 11.31 11.09 11.15 1,218,782 -0.02(-0.17%)
Mar 02, 2023 10.95 11.19 10.90 11.17 1,018,874 +0.11(+1.00%)
Mar 01, 2023 10.97 11.14 10.90 11.06 1,149,547 +0.04(+0.33%)
Feb 28, 2023 11.18 11.36 11.02 11.02 2,000,250 -0.18(-1.65%)
Feb 27, 2023 11.41 11.44 11.15 11.21 921,672 -0.03(-0.25%)
Feb 24, 2023 11.17 11.32 11.11 11.24 1,404,021 -0.17(-1.46%)
Feb 23, 2023 11.43 11.49 11.24 11.40 1,434,425 +0.08(+0.73%)
Feb 22, 2023 11.24 11.51 11.21 11.32 1,499,320 +0.17(+1.49%)
Feb 21, 2023 11.56 11.63 11.14 11.15 1,797,950 -0.59(-5.03%)
Feb 17, 2023 11.85 11.85 11.54 11.74 2,333,258 -0.10(-0.86%)
Feb 16, 2023 11.84 12.06 11.82 11.84 1,836,651 -0.24(-1.99%)
Feb 15, 2023 11.89 12.16 11.84 12.08 1,515,434 +0.08(+0.68%)
Feb 14, 2023 12.18 12.34 11.92 12.00 1,742,727 -0.21(-1.71%)
Feb 13, 2023 12.01 12.24 11.89 12.21 1,422,964 +0.24(+1.98%)
Feb 10, 2023 11.88 12.05 11.74 11.98 1,750,637 +0.01(+0.08%)
Feb 09, 2023 12.30 12.30 11.88 11.97 1,905,635 -0.20(-1.65%)
Feb 08, 2023 12.06 12.39 12.02 12.17 2,241,177 +0.05(+0.38%)
Feb 07, 2023 12.36 12.39 11.86 12.12 2,002,834 -0.40(-3.20%)
Feb 06, 2023 12.48 12.59 12.29 12.52 1,311,168 -0.17(-1.36%)
Feb 03, 2023 12.70 12.90 12.57 12.69 1,708,448 -0.25(-1.97%)
Feb 02, 2023 12.75 13.21 12.72 12.95 2,662,510 +0.30(+2.38%)
Feb 01, 2023 12.47 12.73 12.18 12.65 2,096,454 +0.14(+1.09%)
Jan 31, 2023 12.03 12.52 12.03 12.51 2,175,452 +0.48(+4.01%)
Jan 30, 2023 12.25 12.38 12.00 12.03 1,251,133 -0.42(-3.36%)
Jan 27, 2023 12.05 12.48 12.03 12.45 1,786,085 +0.36(+3.01%)
Jan 26, 2023 11.92 12.09 11.85 12.08 1,541,040 +0.23(+1.92%)
Jan 25, 2023 11.47 11.88 11.39 11.86 2,068,169 +0.25(+2.12%)
Jan 24, 2023 11.21 11.69 11.21 11.61 1,176,626 +0.09(+0.79%)
Jan 23, 2023 11.33 11.53 11.30 11.52 1,592,921 +0.17(+1.52%)
Jan 20, 2023 11.14 11.37 10.94 11.35 1,400,319 +0.29(+2.64%)
Jan 19, 2023 11.19 11.19 10.95 11.06 1,224,980 -0.26(-2.33%)
Jan 18, 2023 11.54 11.64 11.21 11.32 1,141,209 -0.19(-1.66%)
Jan 17, 2023 11.49 11.55 11.35 11.51 1,052,208 +0.02(+0.16%)
Jan 13, 2023 11.20 11.50 11.13 11.49 1,078,218 +0.15(+1.37%)
Jan 12, 2023 11.06 11.35 10.86 11.34 1,448,297 +0.39(+3.58%)
Jan 11, 2023 10.52 10.99 10.52 10.95 1,641,690 +0.53(+5.07%)
Jan 10, 2023 10.47 10.54 10.24 10.42 1,665,770 -0.17(-1.63%)
Jan 09, 2023 10.71 10.76 10.54 10.59 1,799,601 -0.06(-0.60%)
Jan 06, 2023 10.46 10.66 10.40 10.65 1,039,478 +0.32(+3.08%)
Jan 05, 2023 10.55 10.55 10.30 10.34 1,027,170 -0.34(-3.16%)
Jan 04, 2023 10.33 10.82 10.29 10.67 1,324,450 +0.49(+4.83%)
Jan 03, 2023 10.44 10.57 10.12 10.18 1,598,798 -0.07(-0.71%)
Dec 30, 2022 10.14 10.30 10.08 10.25 1,333,941 +0.00(+0.00%)
Dec 29, 2022 10.18 10.37 10.15 10.25 1,447,912 +0.19(+1.90%)
Dec 28, 2022 10.54 10.56 10.04 10.06 1,411,009 -0.45(-4.25%)
Dec 27, 2022 10.49 10.57 10.40 10.51 1,058,762 +0.00(+0.00%)
Dec 23, 2022 10.38 10.54 10.37 10.51 1,223,524 +0.08(+0.79%)
Dec 22, 2022 10.54 10.55 10.23 10.43 1,963,936 -0.21(-1.97%)
Dec 21, 2022 10.55 10.80 10.55 10.64 1,866,276 +0.18(+1.74%)
Dec 20, 2022 10.53 10.65 10.42 10.45 2,067,170 -0.14(-1.29%)
Dec 19, 2022 10.67 10.79 10.53 10.59 2,502,261 -0.08(-0.77%)
Dec 16, 2022 10.87 10.96 10.45 10.67 3,986,994 -0.48(-4.33%)
Dec 15, 2022 11.14 11.28 11.09 11.16 1,578,736 -0.17(-1.53%)
Dec 14, 2022 11.45 11.63 11.29 11.33 1,898,390 -0.15(-1.35%)
Dec 13, 2022 11.54 11.72 11.36 11.48 1,910,251 +0.25(+2.19%)
Dec 12, 2022 11.32 11.37 11.12 11.24 1,508,444 -0.11(-0.96%)
Dec 09, 2022 11.43 11.59 11.31 11.35 1,560,229 -0.20(-1.74%)
Dec 08, 2022 11.57 11.67 11.47 11.55 2,078,307 +0.05(+0.48%)
Dec 07, 2022 11.25 11.62 11.17 11.49 2,163,164 +0.21(+1.86%)
Dec 06, 2022 11.21 11.31 11.10 11.28 1,403,994 +0.07(+0.65%)
Dec 05, 2022 11.38 11.47 11.14 11.21 1,853,563 -0.19(-1.68%)
Dec 02, 2022 11.25 11.54 11.19 11.40 1,604,126 -0.04(-0.32%)
Dec 01, 2022 11.58 11.79 11.19 11.44 2,849,857 -0.13(-1.10%)
Nov 30, 2022 11.69 11.83 11.37 11.57 2,823,289 -0.25(-2.08%)
Nov 29, 2022 11.37 11.84 11.37 11.81 2,447,563 +0.53(+4.68%)
Nov 28, 2022 11.78 11.90 11.27 11.28 2,600,565 -0.72(-5.99%)
Nov 25, 2022 12.02 12.09 11.97 12.00 851,236 +0.02(+0.15%)
Nov 23, 2022 11.88 12.06 11.81 11.98 1,396,026 +0.02(+0.15%)
Nov 22, 2022 11.95 12.08 11.88 11.97 1,807,585 +0.12(+1.00%)
Nov 21, 2022 12.04 12.04 11.68 11.85 2,500,048 -0.30(-2.47%)
Nov 18, 2022 12.29 12.32 11.98 12.15 2,459,601 +0.13(+1.06%)
Nov 17, 2022 11.54 12.02 11.42 12.02 2,684,375 +0.25(+2.17%)
Nov 16, 2022 11.78 11.98 11.63 11.77 3,262,016 -0.22(-1.82%)
Nov 15, 2022 11.84 12.02 11.47 11.98 3,484,747 +0.46(+3.95%)
Nov 14, 2022 11.49 11.72 11.44 11.53 2,305,679 -0.05(-0.47%)
Nov 11, 2022 11.65 11.98 11.54 11.58 3,614,288 -0.08(-0.70%)
Nov 10, 2022 11.14 11.67 11.02 11.67 5,726,946 +1.14(+10.81%)
Nov 09, 2022 10.64 10.86 10.45 10.53 2,246,414 -0.18(-1.70%)
Nov 08, 2022 11.02 11.05 10.55 10.71 3,594,781 -0.22(-2.00%)
Nov 07, 2022 10.86 10.94 10.59 10.93 3,091,692 +0.05(+0.50%)
Nov 04, 2022 10.54 10.99 10.53 10.87 4,523,907 +0.49(+4.76%)
Nov 03, 2022 9.743 10.42 9.509 10.38 3,163,552 +0.15(+1.49%)
Nov 02, 2022 10.34 10.23 4,015,963 -0.24(-2.32%)
Nov 01, 2022 10.13 10.56 9.949 10.47 3,287,178 +0.48(+4.76%)
Oct 31, 2022 9.815 10.06 9.788 9.994 4,063,054 +0.11(+1.09%)
Oct 28, 2022 9.285 10.00 9.249 9.886 5,159,856 +0.69(+7.52%)
Oct 27, 2022 9.339 9.536 9.060 9.195 3,541,662 -0.08(-0.87%)
Oct 26, 2022 9.150 9.276 9.033 9.276 3,133,702 +0.17(+1.87%)
Oct 25, 2022 8.593 9.128 8.593 9.105 1,947,512 +0.53(+6.18%)
Oct 24, 2022 8.468 8.691 8.351 8.575 3,046,701 +0.11(+1.27%)
Oct 21, 2022 8.423 8.522 8.252 8.468 3,396,511 +0.03(+0.32%)
Oct 20, 2022 8.351 8.611 8.279 8.441 3,329,768 +0.14(+1.73%)
Oct 19, 2022 8.468 8.540 8.107 8.297 3,692,498 -0.30(-3.45%)
Oct 18, 2022 8.423 8.688 8.351 8.593 2,730,297 +0.28(+3.35%)
Oct 17, 2022 8.369 8.490 8.261 8.315 1,790,183 +0.21(+2.55%)
Oct 14, 2022 8.216 8.387 8.046 8.109 2,629,745 +0.01(+0.11%)
Oct 13, 2022 7.606 8.167 7.520 8.100 3,066,292 +0.30(+3.80%)
Oct 12, 2022 7.821 7.871 7.673 7.803 1,690,353 -0.05(-0.69%)
Oct 11, 2022 7.633 7.929 7.480 7.857 2,526,886 +0.24(+3.18%)
Oct 10, 2022 7.669 7.731 7.561 7.615 1,535,257 +0.04(+0.59%)
Oct 07, 2022 7.570 7.673 7.475 7.570 1,954,342 -0.17(-2.20%)
Oct 06, 2022 7.731 7.866 7.660 7.740 1,865,195 +0.00(+0.00%)
Oct 05, 2022 7.642 7.785 7.462 7.740 3,670,498 -0.10(-1.26%)
Oct 04, 2022 7.399 7.853 7.399 7.839 3,671,709 +0.59(+8.18%)
Oct 03, 2022 7.309 7.350 7.031 7.246 2,544,242 +0.12(+1.64%)
Sep 30, 2022 7.246 7.300 7.044 7.130 4,512,156 -0.04(-0.63%)
Sep 29, 2022 7.184 7.193 6.932 7.175 5,468,538 -0.16(-2.20%)
Sep 28, 2022 7.040 7.386 6.959 7.336 5,857,177 +0.40(+5.69%)
Sep 27, 2022 7.112 7.175 6.816 6.941 5,870,267 +0.00(+0.00%)
Sep 26, 2022 6.977 7.049 6.645 6.941 6,546,436 -0.11(-1.53%)
Sep 23, 2022 7.184 7.238 6.824 7.049 3,869,139 -0.27(-3.68%)
Sep 22, 2022 7.857 7.902 7.282 7.318 4,960,104 -0.57(-7.18%)
Sep 21, 2022 8.091 8.216 7.875 7.884 3,058,782 -0.01(-0.11%)
Sep 20, 2022 7.983 8.014 7.749 7.893 2,510,567 -0.21(-2.55%)
Sep 19, 2022 8.001 8.140 7.956 8.100 1,844,252 -0.05(-0.66%)
Sep 16, 2022 8.010 8.153 7.929 8.153 4,474,185 +0.06(+0.78%)
Sep 15, 2022 8.270 8.396 8.082 8.091 1,573,165 -0.24(-2.91%)
Sep 14, 2022 8.333 8.351 8.131 8.333 1,992,610 -0.03(-0.32%)
Sep 13, 2022 8.602 8.692 8.306 8.360 2,345,460 -0.57(-6.43%)
Sep 12, 2022 8.989 9.087 8.828 8.935 1,940,534 +0.08(+0.91%)
Sep 09, 2022 8.881 8.894 8.773 8.854 1,332,198 +0.11(+1.23%)
Sep 08, 2022 8.486 8.760 8.351 8.746 1,646,675 +0.16(+1.88%)
Sep 07, 2022 8.306 8.584 8.288 8.584 2,098,993 +0.27(+3.24%)
Sep 06, 2022 8.557 8.557 8.243 8.315 2,989,481 -0.13(-1.59%)
Sep 02, 2022 8.701 8.737 8.405 8.450 1,507,335 -0.10(-1.16%)
Sep 01, 2022 8.522 8.593 8.189 8.549 2,614,990 -0.04(-0.52%)
Aug 31, 2022 8.773 8.827 8.575 8.593 1,945,915 -0.16(-1.85%)
Aug 30, 2022 8.827 8.912 8.683 8.755 1,654,381 +0.00(+0.00%)
Aug 29, 2022 8.773 8.944 8.638 8.755 2,560,302 -0.15(-1.71%)
Aug 26, 2022 9.213 9.258 8.881 8.908 1,931,461 -0.27(-2.94%)
Aug 25, 2022 8.917 9.177 8.917 9.177 2,104,616 +0.23(+2.61%)
Aug 24, 2022 9.006 9.213 8.926 8.944 1,745,689 -0.11(-1.19%)
Aug 23, 2022 9.204 9.285 9.042 9.051 1,319,571 -0.08(-0.89%)
Aug 22, 2022 9.545 9.554 9.128 9.132 1,950,508 -0.59(-6.09%)
Aug 19, 2022 9.967 9.985 9.631 9.725 2,408,264 -0.34(-3.39%)
Aug 18, 2022 9.922 10.08 9.922 10.07 1,317,800 +0.13(+1.36%)
Aug 17, 2022 10.06 10.14 9.887 9.931 1,754,318 -0.28(-2.78%)
Aug 16, 2022 10.07 10.39 10.03 10.21 1,859,101 +0.12(+1.14%)
Aug 15, 2022 10.15 10.21 10.06 10.10 2,318,720 -0.09(-0.87%)
Aug 12, 2022 9.985 10.21 9.918 10.19 1,690,722 +0.35(+3.60%)
Aug 11, 2022 9.949 10.05 9.816 9.834 2,764,709 +0.05(+0.54%)
Aug 10, 2022 9.666 9.816 9.550 9.781 1,663,105 +0.41(+4.35%)
Aug 09, 2022 9.524 9.524 9.187 9.373 2,059,571 -0.19(-2.04%)
Aug 08, 2022 9.293 9.905 9.293 9.568 3,221,149 +0.37(+4.05%)
Aug 05, 2022 8.966 9.258 8.921 9.196 2,163,062 +0.13(+1.47%)
Aug 04, 2022 9.037 9.107 8.944 9.063 2,076,554 -0.02(-0.20%)
Aug 03, 2022 9.019 9.302 9.006 9.081 2,612,462 +0.15(+1.69%)
Aug 02, 2022 9.258 9.329 8.904 8.930 3,121,828 -0.43(-4.64%)
Aug 01, 2022 9.249 9.435 9.003 9.364 2,547,011 -0.04(-0.38%)
Jul 29, 2022 9.444 9.719 9.382 9.400 2,895,362 -0.09(-0.93%)
Jul 28, 2022 9.258 9.497 9.054 9.488 2,757,421 +0.25(+2.68%)
Jul 27, 2022 9.072 9.285 8.992 9.240 2,207,275 +0.26(+2.86%)
Jul 26, 2022 8.966 9.125 8.873 8.983 2,141,116 -0.13(-1.46%)
Jul 25, 2022 9.099 9.125 8.958 9.116 1,678,950 +0.08(+0.88%)
Jul 22, 2022 9.187 9.293 8.921 9.037 1,561,256 -0.08(-0.87%)
Jul 21, 2022 8.957 9.134 8.859 9.116 1,856,725 +0.04(+0.49%)
Jul 20, 2022 8.895 9.187 8.851 9.072 1,995,109 +0.17(+1.89%)
Jul 19, 2022 8.540 8.944 8.540 8.904 2,472,672 +0.57(+6.80%)
Jul 18, 2022 8.337 8.558 8.306 8.337 2,688,420 +0.12(+1.40%)
Jul 15, 2022 8.159 8.248 7.973 8.222 2,153,347 +0.23(+2.88%)
Jul 14, 2022 7.858 8.097 7.841 7.991 3,057,301 -0.02(-0.22%)
Jul 13, 2022 7.903 8.115 7.826 8.009 2,286,626 -0.04(-0.44%)
Jul 12, 2022 7.867 8.168 7.867 8.044 2,200,791 +0.14(+1.79%)
Jul 11, 2022 7.947 8.009 7.796 7.903 2,039,708 -0.17(-2.09%)
Jul 08, 2022 8.106 8.177 7.911 8.071 1,877,726 -0.06(-0.76%)
Jul 07, 2022 8.000 8.221 7.929 8.133 2,751,817 +0.16(+2.00%)
Jul 06, 2022 8.257 8.399 7.916 7.973 2,412,195 -0.31(-3.74%)
Jul 05, 2022 7.903 8.319 7.646 8.284 4,915,095 +0.37(+4.70%)
Jul 01, 2022 7.717 7.934 7.628 7.911 2,073,519 +0.19(+2.53%)
Jun 30, 2022 7.610 7.827 7.460 7.717 2,190,964 -0.17(-2.13%)
Jun 29, 2022 8.000 8.053 7.814 7.885 2,504,757 -0.22(-2.73%)
Jun 28, 2022 8.478 8.651 8.075 8.106 3,339,597 -0.19(-2.35%)
Jun 27, 2022 8.443 8.505 8.172 8.301 3,194,418 -0.06(-0.74%)
Jun 24, 2022 8.027 8.363 7.973 8.363 4,661,023 +0.44(+5.59%)
Jun 23, 2022 7.867 8.009 7.770 7.920 3,332,843 +0.01(+0.11%)
Jun 22, 2022 7.725 8.089 7.708 7.911 4,031,873 -0.01(-0.11%)
Jun 21, 2022 8.168 8.275 7.916 7.920 4,468,379 -0.09(-1.11%)
Jun 17, 2022 8.071 8.228 7.836 8.009 4,706,112 +0.05(+0.67%)
Jun 16, 2022 7.894 8.018 7.699 7.956 4,358,054 -0.22(-2.71%)
Jun 15, 2022 8.399 8.399 8.044 8.177 4,350,820 -0.03(-0.32%)
Jun 14, 2022 8.434 8.567 8.084 8.204 6,132,735 -0.02(-0.22%)
Jun 13, 2022 8.505 8.656 8.164 8.222 4,483,791 -0.64(-7.20%)
Jun 10, 2022 9.302 9.435 8.842 8.859 5,406,486 -0.61(-6.45%)
Jun 09, 2022 10.01 10.01 9.462 9.471 2,126,794 -0.58(-5.73%)
Jun 08, 2022 10.04 10.16 9.949 10.05 1,705,308 -0.12(-1.22%)
Jun 07, 2022 9.905 10.18 9.816 10.17 1,288,949 +0.12(+1.24%)
Jun 06, 2022 10.22 10.26 9.971 10.05 3,243,494 -0.02(-0.18%)
Jun 03, 2022 10.29 10.30 9.998 10.06 1,833,897 -0.28(-2.74%)
Jun 02, 2022 10.05 10.35 9.958 10.35 2,281,856 +0.24(+2.37%)
Jun 01, 2022 10.52 10.57 9.949 10.11 1,818,784 -0.30(-2.89%)
May 31, 2022 10.36 10.65 10.29 10.41 3,032,024 -0.06(-0.59%)
May 27, 2022 10.44 10.60 10.29 10.47 2,435,946 +0.07(+0.68%)
May 26, 2022 10.40 10.58 10.37 10.40 2,867,919 +0.24(+2.35%)
May 25, 2022 10.11 10.48 10.02 10.16 4,663,625 +0.04(+0.35%)
May 24, 2022 10.07 10.20 9.719 10.13 2,580,778 -0.12(-1.12%)
May 23, 2022 10.37 10.39 10.05 10.24 3,067,817 +0.08(+0.78%)
May 20, 2022 10.66 10.71 9.850 10.16 4,651,114 -0.33(-3.13%)
May 19, 2022 10.59 10.91 10.38 10.49 4,303,851 -0.27(-2.47%)
May 18, 2022 11.68 11.70 10.69 10.76 3,735,179 -1.22(-10.16%)
May 17, 2022 11.49 12.49 11.49 11.97 8,359,762 +0.73(+6.46%)
May 16, 2022 11.06 11.44 10.84 11.25 6,281,597 +0.22(+1.98%)
May 13, 2022 10.90 11.25 10.81 11.03 3,338,645 +0.07(+0.64%)
May 12, 2022 10.53 10.97 10.29 10.96 3,870,639 +0.42(+3.99%)
May 11, 2022 11.46 11.56 10.52 10.54 4,159,230 -0.85(-7.46%)
May 10, 2022 11.62 11.76 11.07 11.39 8,266,714 -0.11(-0.99%)
May 09, 2022 11.43 12.25 11.25 11.50 7,212,159 -0.32(-2.74%)
May 06, 2022 11.46 12.06 11.04 11.82 6,436,067 +0.25(+2.12%)
May 05, 2022 12.02 12.18 11.44 11.58 8,061,329 -0.68(-5.57%)
May 04, 2022 11.38 12.40 11.21 12.26 6,976,425 +0.98(+8.69%)
May 03, 2022 10.96 11.32 10.80 11.28 3,625,562 +0.38(+3.45%)
May 02, 2022 10.98 11.11 10.54 10.90 4,129,602 -0.08(-0.72%)
Apr 29, 2022 11.39 11.50 10.89 10.98 4,558,784 -0.52(-4.49%)
Apr 28, 2022 11.25 11.61 10.95 11.50 2,634,617 +0.27(+2.42%)
Apr 27, 2022 11.54 11.64 11.03 11.23 4,265,567 -0.36(-3.10%)
Apr 26, 2022 11.85 11.89 11.51 11.59 4,443,428 -0.31(-2.58%)
Apr 25, 2022 11.65 11.98 11.44 11.89 2,047,174 +0.12(+1.04%)
Apr 22, 2022 12.13 12.25 11.76 11.77 2,140,776 -0.48(-3.93%)
Apr 21, 2022 12.93 12.98 12.23 12.25 1,978,697 -0.43(-3.38%)
Apr 20, 2022 12.70 12.91 12.54 12.68 2,002,564 +0.07(+0.56%)
Apr 19, 2022 12.34 12.69 12.27 12.61 1,878,498 +0.29(+2.34%)
Apr 18, 2022 12.07 12.43 11.98 12.32 4,211,643 -0.14(-1.12%)
Apr 14, 2022 12.79 12.92 12.44 12.46 1,971,236 -0.27(-2.13%)
Apr 13, 2022 12.27 12.77 12.20 12.73 1,670,567 +0.53(+4.30%)
Apr 12, 2022 12.33 12.72 12.20 12.21 2,190,883 -0.08(-0.64%)
Apr 11, 2022 12.26 12.47 12.12 12.29 2,467,294 -0.04(-0.35%)
Apr 08, 2022 12.07 12.41 11.90 12.33 2,570,110 +0.28(+2.32%)
Apr 07, 2022 12.18 12.31 11.75 12.05 4,152,576 -0.25(-1.99%)
Apr 06, 2022 12.92 13.00 12.16 12.30 5,005,455 -0.74(-5.64%)
Apr 05, 2022 13.59 13.72 13.00 13.03 2,234,987 -0.48(-3.56%)
Apr 04, 2022 13.58 13.58 13.26 13.51 3,101,416 -0.18(-1.28%)
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.