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

Macerich Co (NY: MAC )

15.28 -0.21 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2010 14.41 14.64 13.91 14.18 4,658,082 -0.11(-0.77%)
Jan 28, 2010 14.76 14.77 14.11 14.29 2,975,505 -0.39(-2.66%)
Jan 27, 2010 14.35 14.75 14.14 14.68 3,912,496 +0.26(+1.82%)
Jan 26, 2010 14.80 14.97 14.40 14.42 3,220,736 -0.47(-3.18%)
Jan 25, 2010 14.79 14.93 14.33 14.89 2,976,878 +0.39(+2.69%)
Jan 22, 2010 14.86 15.19 14.45 14.50 4,065,631 -0.38(-2.56%)
Jan 21, 2010 15.58 15.63 14.83 14.88 4,650,050 -0.61(-3.92%)
Jan 20, 2010 15.48 15.79 15.40 15.49 4,603,535 -0.20(-1.29%)
Jan 19, 2010 15.07 15.78 15.07 15.69 3,839,958 +0.63(+4.15%)
Jan 15, 2010 15.25 15.07 15.07 15.07 2,974,361 -0.23(-1.47%)
Jan 14, 2010 15.09 15.38 14.88 15.29 3,383,072 +0.13(+0.85%)
Jan 13, 2010 14.83 15.22 14.70 15.16 3,391,598 +0.35(+2.36%)
Jan 12, 2010 14.94 15.15 14.68 14.81 3,719,729 -0.32(-2.13%)
Jan 11, 2010 15.32 15.40 15.08 15.14 3,176,161 +0.04(+0.27%)
Jan 08, 2010 15.44 15.44 14.83 15.10 4,723,519 -0.29(-1.88%)
Jan 07, 2010 15.34 15.49 15.00 15.38 6,281,885 +0.06(+0.39%)
Jan 06, 2010 15.86 16.02 15.26 15.33 6,039,108 -0.50(-3.17%)
Jan 05, 2010 15.87 15.97 15.67 15.83 5,875,875 -0.19(-1.18%)
Jan 04, 2010 16.72 17.06 15.84 16.01 5,748,636 -0.51(-3.09%)
Dec 31, 2009 16.47 16.52 16.52 16.52 4,949,074 +0.06(+0.39%)
Dec 30, 2009 16.67 16.69 16.23 16.46 4,797,902 -0.27(-1.59%)
Dec 29, 2009 17.32 17.49 16.67 16.73 4,744,809 -0.57(-3.27%)
Dec 28, 2009 17.03 17.57 17.00 17.29 4,491,762 +0.29(+1.68%)
Dec 24, 2009 16.73 17.05 16.70 17.01 1,811,112 +0.23(+1.37%)
Dec 23, 2009 15.72 17.50 15.72 16.78 13,395,671 +1.03(+6.51%)
Dec 22, 2009 15.39 15.76 15.36 15.75 4,150,047 +0.40(+2.60%)
Dec 21, 2009 15.12 15.39 15.10 15.35 3,865,449 +0.23(+1.55%)
Dec 18, 2009 14.78 15.17 14.76 15.12 7,389,625 +0.34(+2.30%)
Dec 17, 2009 14.51 14.84 14.40 14.78 4,203,060 +0.02(+0.16%)
Dec 16, 2009 14.72 14.82 14.58 14.76 3,063,964 +0.18(+1.26%)
Dec 15, 2009 14.59 14.80 14.37 14.57 2,472,485 -0.12(-0.84%)
Dec 14, 2009 14.59 14.76 14.51 14.70 4,234,716 +0.35(+2.44%)
Dec 11, 2009 14.08 14.38 13.84 14.35 2,484,085 +0.45(+3.24%)
Dec 10, 2009 13.83 13.94 13.66 13.90 3,316,719 +0.17(+1.21%)
Dec 09, 2009 13.63 13.86 13.38 13.73 3,001,076 +0.10(+0.71%)
Dec 08, 2009 13.54 13.83 13.45 13.63 3,197,418 -0.00(-0.03%)
Dec 07, 2009 13.88 14.07 13.58 13.64 3,873,476 -0.31(-2.21%)
Dec 04, 2009 14.04 14.40 13.65 13.95 5,937,218 +0.23(+1.68%)
Dec 03, 2009 13.83 14.20 13.65 13.72 5,921,291 -0.02(-0.17%)
Dec 02, 2009 13.81 13.95 13.57 13.74 6,440,582 -0.00(-0.03%)
Dec 01, 2009 13.79 13.86 13.50 13.74 4,292,365 +0.06(+0.47%)
Nov 30, 2009 13.11 13.77 12.90 13.68 6,982,915 +0.61(+4.64%)
Nov 27, 2009 13.15 13.27 12.93 13.07 1,918,302 -0.43(-3.20%)
Nov 25, 2009 13.77 13.96 13.39 13.50 3,676,166 -0.14(-1.04%)
Nov 24, 2009 13.70 13.76 13.55 13.65 4,099,003 -0.10(-0.70%)
Nov 23, 2009 14.14 14.46 13.62 13.74 5,394,650 -0.06(-0.40%)
Nov 20, 2009 13.97 14.06 13.72 13.80 4,266,294 -0.28(-1.99%)
Nov 19, 2009 14.51 14.53 14.02 14.08 4,789,296 -0.63(-4.28%)
Nov 18, 2009 14.68 14.87 14.54 14.71 6,068,491 +0.07(+0.47%)
Nov 17, 2009 14.84 15.18 14.62 14.64 3,156,155 -0.34(-2.30%)
Nov 16, 2009 15.06 15.21 14.77 14.98 4,396,811 +0.05(+0.31%)
Nov 13, 2009 15.05 15.11 14.82 14.94 3,373,493 +0.00(+0.00%)
Nov 12, 2009 14.96 15.29 14.86 14.94 4,433,173 -0.04(-0.25%)
Nov 11, 2009 14.59 15.02 14.49 14.98 4,223,712 +0.61(+4.26%)
Nov 10, 2009 14.53 14.69 14.28 14.36 3,854,593 -0.28(-1.88%)
Nov 09, 2009 13.85 14.65 13.81 14.64 4,214,947 +1.10(+8.10%)
Nov 06, 2009 13.77 13.92 13.38 13.54 3,668,928 -0.42(-2.98%)
Nov 05, 2009 13.78 14.13 13.30 13.96 4,384,644 +0.51(+3.76%)
Nov 04, 2009 14.08 14.16 13.44 13.45 6,661,125 -0.34(-2.46%)
Nov 03, 2009 13.16 13.81 12.94 13.79 5,272,151 +0.46(+3.42%)
Nov 02, 2009 13.42 13.72 12.72 13.34 5,785,696 -0.12(-0.91%)
Oct 30, 2009 13.20 13.55 12.79 13.46 10,713,059 +0.10(+0.78%)
Oct 29, 2009 12.68 13.39 12.68 13.35 7,585,432 +0.67(+5.31%)
Oct 28, 2009 13.42 13.71 12.64 12.68 7,403,902 -0.76(-5.65%)
Oct 27, 2009 13.90 13.94 13.38 13.44 4,847,347 -0.39(-2.81%)
Oct 26, 2009 14.08 14.42 13.76 13.83 5,596,743 -0.18(-1.29%)
Oct 23, 2009 14.02 14.07 13.90 14.01 5,774,021 -0.02(-0.13%)
Oct 22, 2009 13.71 14.04 13.32 14.03 19,387,226 +0.56(+4.19%)
Oct 21, 2009 13.21 13.93 13.21 13.46 4,959,033 +0.15(+1.15%)
Oct 20, 2009 13.24 13.41 13.24 13.31 4,950,658 -0.04(-0.27%)
Oct 19, 2009 13.21 13.40 13.04 13.34 3,268,494 +0.18(+1.34%)
Oct 16, 2009 13.36 13.48 12.97 13.17 3,726,951 -0.39(-2.87%)
Oct 15, 2009 13.49 13.70 13.35 13.56 3,390,757 +0.08(+0.60%)
Oct 14, 2009 13.38 13.65 13.22 13.48 5,247,566 +0.36(+2.76%)
Oct 13, 2009 12.97 13.31 12.75 13.11 4,248,298 -0.42(-3.07%)
Oct 12, 2009 13.38 13.77 13.33 13.53 3,487,697 -0.01(-0.10%)
Oct 09, 2009 13.51 13.80 13.28 13.54 4,003,740 -0.05(-0.40%)
Oct 08, 2009 13.03 13.64 12.97 13.60 5,502,461 +0.75(+5.83%)
Oct 07, 2009 12.76 12.99 12.52 12.85 2,880,974 -0.01(-0.11%)
Oct 06, 2009 13.30 13.62 12.72 12.86 4,690,887 -0.18(-1.35%)
Oct 05, 2009 12.67 13.25 12.59 13.04 4,647,185 +0.45(+3.55%)
Oct 02, 2009 12.33 13.13 12.04 12.59 8,135,305 -0.02(-0.14%)
Oct 01, 2009 13.48 13.76 12.54 12.61 7,952,254 -1.09(-7.95%)
Sep 30, 2009 14.10 14.21 13.38 13.70 6,333,437 -0.33(-2.32%)
Sep 29, 2009 14.58 14.58 13.90 14.02 4,843,959 -0.09(-0.64%)
Sep 28, 2009 13.87 14.42 13.87 14.11 5,786,387 +0.33(+2.39%)
Sep 25, 2009 13.69 14.35 13.43 13.78 6,919,665 -0.01(-0.10%)
Sep 24, 2009 15.18 15.18 13.56 13.80 9,029,608 -1.03(-6.97%)
Sep 23, 2009 15.58 15.84 14.79 14.83 6,951,185 -1.13(-7.10%)
Sep 22, 2009 15.24 16.08 14.95 15.96 7,370,838 +1.02(+6.83%)
Sep 21, 2009 14.88 15.51 14.73 14.94 4,712,702 -0.27(-1.78%)
Sep 18, 2009 15.06 15.54 14.73 15.21 6,243,860 +0.27(+1.81%)
Sep 17, 2009 14.93 16.04 14.29 14.94 9,323,356 +0.49(+3.42%)
Sep 16, 2009 14.10 15.00 14.02 14.45 6,580,076 +0.52(+3.71%)
Sep 15, 2009 14.09 14.40 13.74 13.93 6,080,458 -0.07(-0.52%)
Sep 14, 2009 13.14 14.06 12.99 14.00 4,984,013 +0.70(+5.30%)
Sep 11, 2009 13.11 13.48 12.96 13.30 5,036,754 +0.20(+1.52%)
Sep 10, 2009 12.70 13.15 12.43 13.10 4,574,823 +0.42(+3.28%)
Sep 09, 2009 12.18 12.87 12.08 12.68 3,666,463 +0.47(+3.84%)
Sep 08, 2009 11.98 12.45 11.87 12.22 4,829,490 +0.39(+3.32%)
Sep 04, 2009 11.78 11.89 11.45 11.82 3,040,047 +0.01(+0.11%)
Sep 03, 2009 11.64 11.86 11.24 11.81 8,071,400 +0.33(+2.83%)
Sep 02, 2009 11.88 11.93 11.47 11.48 5,373,712 -0.37(-3.16%)
Sep 01, 2009 12.87 12.90 11.84 11.86 7,084,128 -1.08(-8.37%)
Aug 31, 2009 13.28 13.34 12.80 12.94 7,124,006 -0.62(-4.59%)
Aug 28, 2009 13.05 13.65 12.98 13.57 7,062,406 +0.70(+5.44%)
Aug 27, 2009 12.33 12.90 12.05 12.87 5,360,386 +0.52(+4.24%)
Aug 26, 2009 12.07 12.35 11.72 12.34 5,535,006 +0.33(+2.71%)
Aug 25, 2009 11.75 12.11 11.65 12.02 3,700,450 +0.35(+3.02%)
Aug 24, 2009 11.72 12.13 11.57 11.66 4,328,581 +0.05(+0.43%)
Aug 21, 2009 11.42 11.99 11.36 11.61 4,752,874 +0.34(+3.04%)
Aug 20, 2009 10.70 11.31 10.69 11.27 5,334,246 +0.63(+5.94%)
Aug 19, 2009 10.70 10.84 10.44 10.64 5,106,352 -0.49(-4.38%)
Aug 18, 2009 11.10 11.32 10.88 11.13 4,445,944 -0.05(-0.45%)
Aug 17, 2009 11.47 11.61 10.90 11.18 4,764,726 -0.71(-6.00%)
Aug 14, 2009 12.06 12.08 11.49 11.89 3,706,680 -0.14(-1.16%)
Aug 13, 2009 12.19 12.19 11.66 12.03 4,839,327 +0.11(+0.91%)
Aug 12, 2009 12.05 12.22 11.83 11.92 5,929,038 -0.13(-1.09%)
Aug 11, 2009 12.15 12.41 11.67 12.05 5,960,332 -0.44(-3.51%)
Aug 10, 2009 12.21 12.81 12.08 12.49 11,400,678 +0.35(+2.86%)
Aug 07, 2009 11.39 12.42 11.11 12.14 10,214,944 +1.03(+9.25%)
Aug 06, 2009 10.46 11.54 10.46 11.12 14,607,379 +0.81(+7.87%)
Aug 05, 2009 9.511 10.55 9.294 10.30 8,878,011 +0.80(+8.39%)
Aug 04, 2009 8.820 9.821 8.660 9.507 11,584,315 +0.62(+7.04%)
Aug 03, 2009 8.811 8.899 8.589 8.882 5,588,915 +0.16(+1.88%)
Jul 31, 2009 8.665 8.886 8.647 8.718 6,648,001 +0.15(+1.76%)
Jul 30, 2009 8.403 8.882 8.399 8.567 5,682,493 +0.26(+3.09%)
Jul 29, 2009 8.266 8.501 8.199 8.310 2,159,825 -0.09(-1.11%)
Jul 28, 2009 8.306 8.465 8.088 8.403 3,236,802 +0.05(+0.58%)
Jul 27, 2009 8.128 8.443 8.026 8.354 4,506,983 -0.04(-0.42%)
Jul 24, 2009 8.150 8.412 7.973 8.390 4,058,653 +0.08(+0.96%)
Jul 23, 2009 7.756 8.443 7.605 8.310 6,955,319 +0.66(+8.70%)
Jul 22, 2009 7.632 7.978 7.459 7.645 6,021,656 -0.07(-0.86%)
Jul 21, 2009 8.093 8.195 7.588 7.712 6,421,113 -0.37(-4.55%)
Jul 20, 2009 7.654 8.137 7.623 8.080 5,497,493 +0.49(+6.42%)
Jul 17, 2009 7.836 7.933 7.344 7.592 6,325,784 -0.27(-3.44%)
Jul 16, 2009 7.663 7.991 7.472 7.862 3,277,512 +0.14(+1.78%)
Jul 15, 2009 7.530 7.907 7.357 7.725 6,062,022 +0.44(+6.09%)
Jul 14, 2009 7.056 7.313 6.883 7.282 4,172,364 +0.18(+2.50%)
Jul 13, 2009 6.657 7.144 6.537 7.105 5,715,678 +0.47(+7.15%)
Jul 10, 2009 6.528 6.697 6.409 6.630 5,404,888 +0.06(+0.94%)
Jul 09, 2009 7.051 7.051 6.535 6.568 6,436,075 -0.27(-4.02%)
Jul 08, 2009 7.078 7.180 6.648 6.843 6,287,510 -0.19(-2.71%)
Jul 07, 2009 7.752 7.791 7.003 7.034 7,711,527 -0.72(-9.31%)
Jul 06, 2009 7.534 7.987 7.490 7.756 8,403,787 +0.22(+2.94%)
Jul 02, 2009 7.814 7.893 7.534 7.534 5,143,339 -0.42(-5.24%)
Jul 01, 2009 7.831 8.062 7.831 7.951 3,580,862 +0.15(+1.87%)
Jun 30, 2009 7.778 7.823 7.539 7.805 4,174,250 +0.09(+1.21%)
Jun 29, 2009 7.840 7.920 7.486 7.712 3,438,820 -0.09(-1.19%)
Jun 26, 2009 7.508 7.889 7.410 7.805 5,972,636 +0.40(+5.45%)
Jun 25, 2009 7.286 7.441 7.251 7.401 3,977,897 -0.08(-1.12%)
Jun 24, 2009 7.415 7.729 7.357 7.486 3,795,019 +0.11(+1.50%)
Jun 23, 2009 7.610 7.738 7.215 7.375 4,355,305 -0.20(-2.63%)
Jun 22, 2009 7.964 8.044 7.548 7.574 6,489,626 -0.60(-7.32%)
Jun 19, 2009 7.911 8.186 7.827 8.173 4,306,608 +0.40(+5.19%)
Jun 18, 2009 7.760 7.823 7.499 7.769 5,333,992 +0.12(+1.51%)
Jun 17, 2009 7.880 8.057 7.495 7.654 5,334,649 -0.30(-3.79%)
Jun 16, 2009 8.075 8.381 7.889 7.955 5,229,941 -0.08(-0.99%)
Jun 15, 2009 8.509 8.549 7.960 8.035 6,735,891 -0.66(-7.59%)
Jun 12, 2009 8.673 8.802 8.563 8.696 6,083,612 -0.01(-0.10%)
Jun 11, 2009 9.032 9.134 8.594 8.704 4,239,900 -0.26(-2.87%)
Jun 10, 2009 9.214 9.560 8.713 8.962 6,856,265 -0.14(-1.51%)
Jun 09, 2009 9.205 9.298 9.050 9.099 3,971,483 -0.09(-0.96%)
Jun 08, 2009 9.303 9.360 9.010 9.188 5,579,670 +0.01(+0.10%)
Jun 05, 2009 9.454 9.666 9.112 9.179 7,847,716 -0.20(-2.17%)
Jun 04, 2009 8.000 9.653 7.978 9.383 19,023,232 +1.48(+18.67%)
Jun 03, 2009 7.592 7.969 7.424 7.907 6,629,124 +0.21(+2.76%)
Jun 02, 2009 7.893 8.049 7.570 7.694 6,313,422 -0.19(-2.47%)
Jun 01, 2009 7.663 8.248 7.539 7.889 9,071,632 +0.41(+5.45%)
May 29, 2009 7.534 7.561 7.180 7.481 8,583,338 +0.03(+0.36%)
May 28, 2009 7.313 7.503 6.998 7.455 5,577,297 +0.31(+4.34%)
May 27, 2009 7.490 7.565 7.047 7.144 6,935,053 -0.31(-4.16%)
May 26, 2009 7.029 7.721 6.874 7.455 7,573,728 +0.38(+5.39%)
May 22, 2009 7.506 7.614 7.038 7.074 4,077,006 -0.39(-5.28%)
May 21, 2009 7.641 7.645 7.167 7.468 6,352,510 -0.26(-3.38%)
May 20, 2009 7.685 8.195 7.623 7.729 7,348,767 +0.16(+2.17%)
May 19, 2009 7.415 7.862 7.224 7.565 6,882,056 -0.08(-1.04%)
May 18, 2009 7.011 7.778 6.910 7.645 10,092,895 +0.99(+14.85%)
May 15, 2009 7.171 7.206 6.595 6.657 6,459,475 -0.41(-5.83%)
May 14, 2009 7.087 7.401 6.697 7.069 8,825,753 -0.04(-0.62%)
May 13, 2009 7.973 8.022 6.910 7.113 11,476,127 -1.36(-16.06%)
May 12, 2009 8.837 9.157 8.022 8.474 8,926,768 -0.23(-2.70%)
May 11, 2009 8.221 9.032 8.111 8.709 8,317,037 +0.16(+1.81%)
May 08, 2009 8.239 8.727 7.707 8.554 8,429,403 +0.66(+8.31%)
May 07, 2009 8.403 8.532 7.375 7.898 13,124,838 -0.16(-1.98%)
May 06, 2009 7.487 8.092 6.913 8.057 13,685,493 +0.74(+10.15%)
May 05, 2009 8.307 8.437 6.982 7.315 12,643,523 -0.96(-11.58%)
May 04, 2009 7.336 8.273 7.336 8.273 13,897,505 +1.08(+15.00%)
May 01, 2009 7.556 7.695 7.039 7.194 8,920,482 -0.37(-4.91%)
Apr 30, 2009 7.548 7.846 7.246 7.565 7,709,336 +0.37(+5.10%)
Apr 29, 2009 6.806 7.293 6.564 7.198 7,953,989 +0.65(+9.95%)
Apr 28, 2009 6.266 6.879 6.193 6.547 8,209,009 +0.21(+3.27%)
Apr 27, 2009 6.982 6.982 6.175 6.339 7,940,637 -0.69(-9.77%)
Apr 24, 2009 6.849 7.151 6.551 7.026 10,967,748 +0.30(+4.43%)
Apr 23, 2009 6.551 6.806 6.232 6.728 9,206,824 +0.22(+3.38%)
Apr 22, 2009 6.223 7.116 5.973 6.508 11,334,684 +0.23(+3.64%)
Apr 21, 2009 5.122 6.305 4.967 6.279 13,853,281 +0.94(+17.53%)
Apr 20, 2009 6.447 6.447 5.153 5.343 13,786,424 -1.29(-19.40%)
Apr 17, 2009 5.908 7.254 5.692 6.629 15,391,026 +0.72(+12.20%)
Apr 16, 2009 5.653 6.430 5.127 5.908 15,951,450 +0.25(+4.50%)
Apr 15, 2009 5.131 5.653 4.782 5.653 11,784,650 +0.52(+10.08%)
Apr 14, 2009 5.610 6.124 4.989 5.135 16,235,880 -0.56(-9.85%)
Apr 13, 2009 4.976 5.826 4.833 5.696 9,851,690 +0.48(+9.27%)
Apr 09, 2009 4.415 5.343 4.385 5.213 13,926,814 +1.01(+23.90%)
Apr 08, 2009 3.936 4.346 3.875 4.208 9,353,502 +0.35(+8.94%)
Apr 07, 2009 4.113 4.221 3.862 3.862 7,697,826 -0.37(-8.67%)
Apr 06, 2009 4.272 4.445 3.832 4.229 10,127,424 -0.02(-0.41%)
Apr 03, 2009 3.500 4.754 3.474 4.246 24,943,202 +0.78(+22.39%)
Apr 02, 2009 3.353 3.776 3.297 3.470 16,259,168 +0.32(+9.99%)
Apr 01, 2009 2.568 3.258 2.568 3.155 17,424,408 +0.45(+16.77%)
Mar 31, 2009 2.555 2.801 2.533 2.701 14,056,013 +0.19(+7.56%)
Mar 30, 2009 2.542 2.719 2.352 2.512 12,472,774 -0.20(-7.47%)
Mar 26, 2009 2.991 2.995 2.581 2.714 15,511,999 -0.04(-1.41%)
Mar 25, 2009 3.185 3.211 2.503 2.753 14,193,547 -0.24(-7.94%)
Mar 24, 2009 3.107 3.332 2.917 2.991 10,936,493 -0.17(-5.46%)
Mar 23, 2009 2.904 3.284 2.903 3.163 16,572,219 +0.49(+18.42%)
Mar 20, 2009 3.521 3.526 2.671 2.671 13,948,167 -0.90(-25.15%)
Mar 19, 2009 4.000 4.061 3.526 3.569 9,017,724 -0.32(-8.21%)
Mar 18, 2009 3.694 3.962 3.366 3.888 9,737,321 +0.18(+4.77%)
Mar 17, 2009 3.314 3.716 3.150 3.711 7,047,063 +0.40(+12.13%)
Mar 16, 2009 3.772 3.772 3.293 3.310 7,783,012 -0.38(-10.19%)
Mar 13, 2009 4.134 4.242 3.573 3.685 0 -0.33(-8.17%)
Mar 12, 2009 3.802 4.082 3.569 4.013 10,780,018 +0.22(+5.68%)
Mar 11, 2009 4.164 4.190 3.694 3.798 9,351,220 -0.23(-5.78%)
Mar 10, 2009 3.353 4.290 3.198 4.031 12,285,447 +0.89(+28.47%)
Mar 09, 2009 3.064 3.172 2.913 3.137 8,607,601 +0.04(+1.39%)
Mar 06, 2009 3.530 3.647 2.589 3.094 0 -0.41(-11.70%)
Mar 05, 2009 3.845 4.048 3.409 3.504 9,503,788 -0.58(-14.16%)
Mar 04, 2009 3.975 4.307 3.798 4.082 7,293,185 +0.07(+1.72%)
Mar 02, 2009 4.833 4.881 3.845 4.013 7,962,813 -0.91(-18.56%)
Feb 27, 2009 4.812 5.170 4.734 4.928 0 -0.05(-1.04%)
Feb 26, 2009 5.472 5.472 4.954 4.980 6,573,447 -0.20(-3.83%)
Feb 25, 2009 5.002 5.399 4.656 5.179 9,356,814 +0.36(+7.53%)
Feb 24, 2009 4.484 4.902 4.277 4.816 8,046,145 +0.39(+8.77%)
Feb 23, 2009 4.915 5.079 4.385 4.428 7,321,949 -0.41(-8.39%)
Feb 20, 2009 4.272 5.015 4.272 4.833 0 +0.19(+3.99%)
Feb 19, 2009 4.756 5.045 4.570 4.648 7,891,906 -0.01(-0.19%)
Feb 18, 2009 5.075 5.092 4.531 4.656 7,805,589 -0.55(-10.53%)
Feb 17, 2009 5.791 5.791 5.183 5.204 8,730,219 -0.64(-10.93%)
Feb 13, 2009 6.124 6.348 5.830 5.843 6,978,969 -0.58(-9.01%)
Feb 12, 2009 6.447 6.642 5.852 6.421 11,029,525 -0.23(-3.50%)
Feb 11, 2009 6.974 7.285 6.180 6.654 13,080,110 -0.03(-0.45%)
Feb 10, 2009 7.008 7.397 6.624 6.685 10,585,561 -0.41(-5.72%)
Feb 09, 2009 6.555 7.172 6.512 7.090 6,996,390 +0.58(+8.88%)
Feb 06, 2009 6.059 6.775 5.977 6.512 0 +0.47(+7.86%)
Feb 05, 2009 5.869 6.383 5.778 6.037 6,559,342 +0.06(+0.94%)
Feb 04, 2009 6.093 6.331 5.899 5.981 6,900,200 -0.11(-1.77%)
Feb 03, 2009 6.348 6.689 5.955 6.089 6,937,875 -0.21(-3.36%)
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.