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

Macerich Co (NY: MAC )

14.68 +0.39 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 31, 2020 17.88 17.88 17.36 17.41 3,761,217 -0.51(-2.87%)
Jan 30, 2020 18.37 18.43 17.73 17.92 2,890,721 -0.59(-3.16%)
Jan 29, 2020 18.62 18.80 18.51 18.51 1,346,138 -0.04(-0.21%)
Jan 28, 2020 18.80 18.83 18.55 18.55 1,603,036 -0.18(-0.96%)
Jan 27, 2020 19.31 19.39 18.51 18.72 4,037,065 -0.78(-4.00%)
Jan 24, 2020 20.01 20.03 19.47 19.50 2,523,456 -0.54(-2.69%)
Jan 23, 2020 19.94 20.05 19.68 20.04 1,333,886 +0.05(+0.27%)
Jan 22, 2020 20.49 20.61 19.89 19.99 1,931,803 -0.42(-2.06%)
Jan 21, 2020 20.09 20.45 19.98 20.41 2,272,455 +0.31(+1.55%)
Jan 17, 2020 20.25 20.33 20.00 20.10 2,292,490 -0.14(-0.69%)
Jan 16, 2020 19.98 20.47 19.98 20.24 1,973,916 +0.25(+1.25%)
Jan 15, 2020 19.90 20.07 19.66 19.99 2,331,753 -0.18(-0.89%)
Jan 14, 2020 19.70 20.21 19.63 20.17 1,617,937 +0.47(+2.38%)
Jan 13, 2020 19.59 19.86 19.46 19.70 2,071,044 +0.19(+0.96%)
Jan 10, 2020 19.71 19.74 19.47 19.51 3,171,752 -0.18(-0.91%)
Jan 09, 2020 20.29 20.29 19.64 19.69 3,421,643 -0.59(-2.92%)
Jan 08, 2020 20.13 20.43 19.98 20.29 2,441,222 +0.12(+0.58%)
Jan 07, 2020 20.07 20.23 19.76 20.17 2,446,667 -0.09(-0.42%)
Jan 06, 2020 20.11 20.46 20.03 20.25 2,110,437 +0.09(+0.43%)
Jan 03, 2020 20.10 20.25 19.72 20.17 2,952,193 -0.06(-0.31%)
Jan 02, 2020 21.03 21.05 20.09 20.23 3,895,093 -0.77(-3.68%)
Dec 31, 2019 20.44 21.06 20.38 21.00 2,862,600 +0.51(+2.47%)
Dec 30, 2019 20.68 20.88 20.46 20.50 2,212,203 -0.18(-0.87%)
Dec 27, 2019 20.60 20.82 20.59 20.68 1,980,134 +0.16(+0.76%)
Dec 26, 2019 20.64 20.94 20.47 20.52 1,797,290 -0.05(-0.27%)
Dec 24, 2019 20.36 20.85 20.36 20.57 1,929,121 +0.27(+1.31%)
Dec 23, 2019 20.77 20.85 20.26 20.31 3,692,729 -0.34(-1.66%)
Dec 20, 2019 21.35 21.57 20.61 20.65 31,808,528 -0.62(-2.93%)
Dec 19, 2019 20.75 21.28 20.69 21.28 4,134,556 +0.53(+2.56%)
Dec 18, 2019 20.42 20.95 20.39 20.75 3,813,115 +0.50(+2.47%)
Dec 17, 2019 20.21 20.42 20.02 20.25 3,868,068 -0.19(-0.95%)
Dec 16, 2019 20.47 20.74 20.21 20.44 5,044,755 +0.12(+0.58%)
Dec 13, 2019 20.76 20.94 20.14 20.32 3,466,420 -0.35(-1.70%)
Dec 12, 2019 20.78 21.10 20.53 20.68 2,550,029 -0.10(-0.49%)
Dec 11, 2019 21.24 21.28 20.71 20.78 1,677,805 -0.46(-2.17%)
Dec 10, 2019 21.47 21.49 21.03 21.24 1,757,686 -0.23(-1.05%)
Dec 09, 2019 21.24 21.48 20.93 21.46 1,780,871 +0.27(+1.25%)
Dec 06, 2019 20.95 21.34 20.93 21.20 1,428,352 +0.34(+1.61%)
Dec 05, 2019 21.02 21.17 20.75 20.86 1,879,960 -0.15(-0.71%)
Dec 04, 2019 20.66 21.16 20.62 21.01 2,040,392 +0.33(+1.58%)
Dec 03, 2019 20.59 20.89 20.23 20.68 3,072,487 +0.00(+0.00%)
Dec 02, 2019 21.01 21.31 20.68 20.68 2,460,922 -0.33(-1.56%)
Nov 29, 2019 21.03 21.21 20.83 21.01 1,077,801 -0.07(-0.33%)
Nov 27, 2019 20.92 21.32 20.75 21.08 2,192,259 +0.24(+1.16%)
Nov 26, 2019 20.80 20.98 20.40 20.84 8,428,510 +0.11(+0.53%)
Nov 25, 2019 20.44 20.80 20.15 20.73 2,908,316 +0.55(+2.75%)
Nov 22, 2019 20.26 20.46 19.97 20.18 1,950,654 -0.06(-0.31%)
Nov 21, 2019 20.52 20.52 19.92 20.24 3,327,052 -0.37(-1.82%)
Nov 20, 2019 21.04 21.10 19.95 20.61 3,468,344 -0.62(-2.90%)
Nov 19, 2019 21.81 21.81 21.00 21.23 3,096,121 -0.59(-2.68%)
Nov 18, 2019 21.71 21.83 21.39 21.81 1,773,427 +0.12(+0.58%)
Nov 15, 2019 21.59 21.95 21.43 21.69 2,039,606 +0.16(+0.72%)
Nov 14, 2019 21.34 21.94 21.28 21.53 2,129,107 +0.24(+1.14%)
Nov 13, 2019 21.22 21.49 21.10 21.29 1,833,832 -0.01(-0.04%)
Nov 12, 2019 21.55 21.71 21.28 21.30 2,367,127 -0.41(-1.90%)
Nov 11, 2019 21.49 21.76 21.17 21.71 1,816,426 +0.07(+0.32%)
Nov 08, 2019 22.20 22.20 21.56 21.64 2,323,251 -0.59(-2.67%)
Nov 07, 2019 22.35 22.42 21.99 22.24 2,100,579 +0.17(+0.78%)
Nov 06, 2019 22.04 22.31 21.68 22.06 2,127,086 +0.02(+0.10%)
Nov 05, 2019 22.31 22.60 21.96 22.04 2,365,602 -0.27(-1.23%)
Nov 04, 2019 21.51 22.46 21.36 22.31 3,548,880 +0.89(+4.15%)
Nov 01, 2019 20.98 21.43 20.91 21.43 3,828,862 +0.52(+2.51%)
Oct 31, 2019 21.45 21.45 20.45 20.90 3,620,943 +0.11(+0.51%)
Oct 30, 2019 21.29 21.39 20.42 20.79 4,437,119 -0.48(-2.25%)
Oct 29, 2019 21.66 21.74 21.21 21.27 2,575,990 -0.35(-1.62%)
Oct 28, 2019 21.66 21.88 21.52 21.62 1,479,933 -0.04(-0.18%)
Oct 25, 2019 21.17 21.75 21.04 21.66 1,739,375 +0.38(+1.79%)
Oct 24, 2019 22.04 22.04 21.15 21.28 2,449,898 -0.71(-3.25%)
Oct 23, 2019 22.22 22.38 21.91 22.00 2,122,336 -0.22(-0.99%)
Oct 22, 2019 21.57 22.36 21.14 22.22 2,705,548 +0.74(+3.43%)
Oct 21, 2019 20.92 21.59 20.92 21.48 3,043,003 +0.65(+3.14%)
Oct 18, 2019 20.92 21.03 20.67 20.83 1,704,509 -0.16(-0.76%)
Oct 17, 2019 20.83 21.24 20.83 20.98 2,438,636 +0.13(+0.62%)
Oct 16, 2019 20.92 21.11 20.75 20.86 2,393,321 +0.04(+0.18%)
Oct 15, 2019 20.98 21.03 20.68 20.82 2,951,833 -0.18(-0.87%)
Oct 14, 2019 21.22 21.27 20.60 21.00 1,813,983 -0.27(-1.25%)
Oct 11, 2019 21.05 21.95 20.98 21.27 2,512,358 +0.36(+1.71%)
Oct 10, 2019 21.07 21.38 20.73 20.91 2,351,255 -0.10(-0.47%)
Oct 09, 2019 21.27 21.33 20.60 21.01 2,481,567 -0.03(-0.14%)
Oct 08, 2019 21.62 21.78 20.90 21.04 2,760,866 -0.81(-3.69%)
Oct 07, 2019 21.97 22.06 21.74 21.84 1,886,526 -0.21(-0.93%)
Oct 04, 2019 22.25 22.45 21.69 22.05 1,610,040 -0.21(-0.92%)
Oct 03, 2019 22.28 22.39 21.72 22.25 2,965,614 -0.09(-0.41%)
Oct 02, 2019 22.73 22.78 21.84 22.35 3,215,831 -0.52(-2.29%)
Oct 01, 2019 23.95 24.15 22.78 22.87 3,029,423 -1.14(-4.75%)
Sep 30, 2019 24.40 24.68 23.99 24.01 2,348,496 -0.55(-2.23%)
Sep 27, 2019 24.53 24.82 24.33 24.56 1,180,328 +0.05(+0.22%)
Sep 26, 2019 24.31 24.58 23.85 24.50 1,626,709 +0.14(+0.59%)
Sep 25, 2019 23.97 24.52 23.97 24.36 1,326,285 +0.32(+1.33%)
Sep 24, 2019 24.63 24.73 24.01 24.04 2,026,365 -0.58(-2.35%)
Sep 23, 2019 24.44 24.78 24.18 24.62 1,516,951 -0.02(-0.09%)
Sep 20, 2019 24.65 25.26 24.55 24.64 3,645,715 +0.07(+0.28%)
Sep 19, 2019 24.69 24.79 24.40 24.57 1,439,105 +0.02(+0.06%)
Sep 18, 2019 24.50 24.70 24.34 24.56 2,016,899 +0.03(+0.12%)
Sep 17, 2019 25.32 25.33 24.25 24.53 3,482,823 -0.81(-3.18%)
Sep 16, 2019 25.26 25.38 24.91 25.33 2,307,150 +0.08(+0.30%)
Sep 13, 2019 25.23 25.65 24.84 25.26 3,477,830 -0.08(-0.30%)
Sep 12, 2019 25.86 25.86 24.56 25.33 3,255,628 -0.43(-1.65%)
Sep 11, 2019 25.61 25.94 24.79 25.76 3,651,136 +0.17(+0.68%)
Sep 10, 2019 24.09 25.58 24.05 25.58 6,366,107 +1.45(+6.02%)
Sep 09, 2019 22.99 24.18 22.88 24.13 3,927,229 +1.18(+5.13%)
Sep 06, 2019 22.57 23.05 22.40 22.95 2,520,252 +0.30(+1.34%)
Sep 05, 2019 21.97 22.72 21.89 22.65 3,478,120 +0.68(+3.11%)
Sep 04, 2019 21.89 22.37 21.89 21.97 2,147,864 +0.26(+1.19%)
Sep 03, 2019 21.52 21.78 21.33 21.71 1,640,285 +0.02(+0.11%)
Aug 30, 2019 21.43 21.72 21.40 21.68 1,733,323 +0.25(+1.17%)
Aug 29, 2019 21.62 21.72 21.33 21.43 1,574,805 -0.06(-0.28%)
Aug 28, 2019 20.99 21.53 20.93 21.49 1,838,739 +0.40(+1.87%)
Aug 27, 2019 21.44 21.46 20.99 21.10 2,645,096 -0.21(-1.00%)
Aug 26, 2019 21.40 21.40 21.05 21.31 1,600,932 +0.12(+0.57%)
Aug 23, 2019 21.82 21.90 21.12 21.19 2,192,771 -0.74(-3.40%)
Aug 22, 2019 21.09 22.11 21.09 21.93 4,697,999 +0.90(+4.30%)
Aug 21, 2019 21.42 21.55 21.03 21.03 3,179,644 -0.25(-1.18%)
Aug 20, 2019 22.04 22.19 21.27 21.28 3,736,339 -0.83(-3.75%)
Aug 19, 2019 22.43 22.55 21.98 22.11 2,489,816 -0.16(-0.72%)
Aug 16, 2019 22.28 22.62 22.14 22.27 2,648,403 +0.13(+0.58%)
Aug 15, 2019 22.69 22.71 21.93 22.14 4,436,370 -0.02(-0.10%)
Aug 14, 2019 22.33 22.41 21.39 22.16 3,697,798 -0.39(-1.74%)
Aug 13, 2019 22.56 23.07 22.47 22.55 1,736,638 +0.04(+0.20%)
Aug 12, 2019 22.69 23.01 22.30 22.51 1,423,680 -0.09(-0.39%)
Aug 09, 2019 22.86 22.93 22.35 22.60 2,527,648 -0.36(-1.55%)
Aug 08, 2019 23.04 23.07 22.73 22.96 2,120,039 -0.08(-0.35%)
Aug 07, 2019 22.80 23.15 22.47 23.04 2,149,286 +0.12(+0.52%)
Aug 06, 2019 23.11 23.36 22.85 22.92 2,754,716 -0.24(-1.02%)
Aug 05, 2019 23.84 23.86 22.78 23.16 3,070,403 -0.83(-3.46%)
Aug 02, 2019 23.71 24.29 23.64 23.99 1,884,838 +0.08(+0.34%)
Aug 01, 2019 25.08 25.19 23.79 23.90 2,940,043 -0.59(-2.39%)
Jul 31, 2019 24.82 24.98 24.24 24.49 4,558,911 -0.31(-1.25%)
Jul 30, 2019 24.46 24.80 24.20 24.80 1,337,603 +0.32(+1.30%)
Jul 29, 2019 24.30 24.57 24.20 24.48 1,625,793 +0.20(+0.82%)
Jul 26, 2019 24.52 24.64 24.07 24.28 1,243,512 -0.24(-0.97%)
Jul 25, 2019 24.64 24.72 24.22 24.52 1,748,109 -0.19(-0.75%)
Jul 24, 2019 24.45 24.76 24.33 24.70 2,179,322 +0.38(+1.55%)
Jul 23, 2019 23.82 24.59 23.69 24.33 2,464,809 +0.59(+2.50%)
Jul 22, 2019 23.93 24.13 23.36 23.73 2,676,717 -0.17(-0.71%)
Jul 19, 2019 24.40 24.44 23.50 23.90 2,888,663 -0.51(-2.09%)
Jul 18, 2019 24.30 24.45 23.73 24.41 2,168,848 +0.12(+0.49%)
Jul 17, 2019 25.07 25.09 24.17 24.30 1,995,484 -0.64(-2.56%)
Jul 16, 2019 24.82 25.22 24.76 24.93 2,285,110 -0.03(-0.12%)
Jul 15, 2019 24.75 25.07 24.69 24.96 1,970,271 +0.24(+0.96%)
Jul 12, 2019 24.68 24.87 24.44 24.73 1,779,570 +0.04(+0.18%)
Jul 11, 2019 25.19 25.30 24.62 24.68 2,309,401 -0.50(-2.00%)
Jul 10, 2019 25.10 25.29 24.77 25.19 1,896,046 +0.21(+0.86%)
Jul 09, 2019 24.77 25.02 24.60 24.97 2,140,964 +0.07(+0.27%)
Jul 08, 2019 24.82 25.16 24.72 24.90 2,712,300 +0.24(+0.99%)
Jul 05, 2019 24.46 24.79 24.21 24.66 1,450,000 +0.01(+0.03%)
Jul 03, 2019 24.73 25.13 24.50 24.65 1,483,469 +0.04(+0.15%)
Jul 02, 2019 24.16 24.70 24.04 24.61 2,469,532 +0.58(+2.40%)
Jul 01, 2019 24.94 25.15 23.66 24.04 3,768,287 -0.78(-3.14%)
Jun 28, 2019 24.74 25.02 24.47 24.81 3,306,631 +0.04(+0.15%)
Jun 27, 2019 24.08 25.00 24.08 24.78 3,224,213 +0.92(+3.85%)
Jun 26, 2019 24.14 24.24 23.74 23.86 2,117,645 -0.39(-1.62%)
Jun 25, 2019 24.41 24.74 24.19 24.25 2,267,022 -0.16(-0.64%)
Jun 24, 2019 25.10 25.11 24.21 24.41 2,243,249 -0.62(-2.46%)
Jun 21, 2019 25.22 25.27 24.64 25.02 4,088,449 -0.24(-0.97%)
Jun 20, 2019 26.10 26.16 25.00 25.27 3,779,718 -0.64(-2.49%)
Jun 19, 2019 26.04 26.26 25.60 25.91 2,397,663 -0.12(-0.46%)
Jun 18, 2019 26.28 26.63 25.94 26.03 1,843,556 -0.01(-0.03%)
Jun 17, 2019 25.64 26.16 25.64 26.04 1,739,913 +0.45(+1.77%)
Jun 14, 2019 26.07 26.16 25.58 25.59 1,441,092 -0.53(-2.01%)
Jun 13, 2019 26.12 26.47 25.91 26.11 2,379,503 +0.36(+1.38%)
Jun 12, 2019 25.80 26.10 25.48 25.76 1,840,429 +0.01(+0.06%)
Jun 11, 2019 26.22 26.39 25.67 25.74 3,676,993 -0.30(-1.17%)
Jun 10, 2019 26.38 26.59 25.88 26.04 4,199,222 -0.21(-0.79%)
Jun 07, 2019 26.67 26.76 26.14 26.25 4,161,327 -0.36(-1.34%)
Jun 06, 2019 27.61 27.64 26.59 26.61 2,911,471 -1.04(-3.75%)
Jun 05, 2019 27.80 28.02 27.33 27.65 3,154,111 +0.15(+0.54%)
Jun 04, 2019 27.23 27.59 26.95 27.50 1,664,095 +0.30(+1.09%)
Jun 03, 2019 26.91 27.33 26.68 27.20 2,187,286 +0.28(+1.05%)
May 31, 2019 27.10 27.21 26.00 26.92 3,598,278 -0.45(-1.65%)
May 30, 2019 27.73 28.13 27.29 27.37 1,894,796 -0.14(-0.51%)
May 29, 2019 29.21 29.29 27.29 27.51 3,613,191 -1.73(-5.90%)
May 28, 2019 30.12 30.20 29.20 29.24 1,945,912 -0.70(-2.35%)
May 24, 2019 30.02 30.16 29.51 29.94 909,084 +0.10(+0.35%)
May 23, 2019 29.85 29.97 29.34 29.84 1,847,154 -0.24(-0.79%)
May 22, 2019 30.76 30.79 30.05 30.08 1,344,084 -0.70(-2.29%)
May 21, 2019 30.22 30.82 30.11 30.78 1,219,314 +0.66(+2.19%)
May 20, 2019 30.93 30.99 30.10 30.12 1,100,059 -0.81(-2.61%)
May 17, 2019 30.91 31.16 30.73 30.93 1,010,303 -0.16(-0.52%)
May 16, 2019 31.48 31.70 31.05 31.09 810,724 -0.39(-1.25%)
May 15, 2019 31.23 31.71 31.05 31.48 1,212,477 +0.31(+1.00%)
May 14, 2019 31.03 31.27 30.68 31.17 1,550,640 +0.36(+1.15%)
May 13, 2019 30.52 30.98 30.44 30.82 1,704,447 -0.01(-0.02%)
May 10, 2019 30.05 30.84 29.90 30.82 1,195,197 +0.75(+2.49%)
May 09, 2019 30.08 30.20 29.45 30.08 1,253,808 -0.12(-0.39%)
May 08, 2019 29.98 30.64 29.98 30.19 1,360,597 +0.18(+0.59%)
May 07, 2019 30.85 30.85 29.81 30.02 1,543,372 -0.82(-2.64%)
May 06, 2019 30.35 30.96 30.04 30.83 1,427,464 +0.39(+1.29%)
May 03, 2019 30.15 30.53 29.72 30.44 1,343,552 +0.44(+1.46%)
May 02, 2019 29.69 30.52 29.48 30.00 2,594,737 +0.87(+3.00%)
May 01, 2019 29.23 29.80 29.07 29.13 2,420,936 -0.09(-0.30%)
Apr 30, 2019 30.10 30.15 29.02 29.22 3,216,132 -0.88(-2.93%)
Apr 29, 2019 29.89 30.21 29.70 30.10 1,992,215 +0.20(+0.68%)
Apr 26, 2019 29.73 29.94 29.51 29.89 1,486,989 +0.35(+1.18%)
Apr 25, 2019 29.81 30.02 29.47 29.54 953,581 -0.44(-1.46%)
Apr 24, 2019 30.12 30.50 29.95 29.98 968,274 -0.03(-0.10%)
Apr 23, 2019 29.49 30.13 29.43 30.01 1,184,964 +0.64(+2.18%)
Apr 22, 2019 30.05 30.06 28.90 29.37 2,522,887 -0.81(-2.68%)
Apr 18, 2019 29.83 30.37 29.75 30.18 993,341 +0.29(+0.97%)
Apr 17, 2019 29.96 30.20 29.47 29.89 1,850,453 +0.01(+0.05%)
Apr 16, 2019 31.18 31.40 29.14 29.87 3,723,062 -1.43(-4.56%)
Apr 15, 2019 31.80 31.87 31.21 31.30 1,044,234 -0.38(-1.19%)
Apr 12, 2019 31.31 31.70 31.22 31.68 1,374,328 +0.32(+1.02%)
Apr 11, 2019 31.65 31.87 31.20 31.36 729,328 -0.23(-0.74%)
Apr 10, 2019 31.76 31.91 31.17 31.59 1,119,391 -0.01(-0.05%)
Apr 09, 2019 31.75 31.83 31.30 31.60 1,221,191 -0.15(-0.48%)
Apr 08, 2019 32.22 32.56 31.73 31.76 637,872 -0.43(-1.33%)
Apr 05, 2019 31.93 32.24 31.85 32.19 797,695 +0.31(+0.96%)
Apr 04, 2019 31.73 31.96 31.62 31.88 578,851 +0.15(+0.48%)
Apr 03, 2019 31.72 31.96 31.60 31.73 803,379 +0.01(+0.05%)
Apr 02, 2019 31.39 31.79 31.05 31.71 1,237,430 +0.33(+1.07%)
Apr 01, 2019 31.57 31.60 30.96 31.38 1,358,792 -0.17(-0.55%)
Mar 29, 2019 31.70 31.95 31.47 31.55 1,379,412 -0.04(-0.14%)
Mar 28, 2019 31.54 31.70 31.20 31.60 1,960,499 +0.04(+0.14%)
Mar 27, 2019 32.08 32.24 31.54 31.55 1,620,331 -0.52(-1.63%)
Mar 26, 2019 31.62 32.21 31.38 32.08 1,306,443 +0.63(+1.99%)
Mar 25, 2019 31.87 31.88 31.44 31.45 1,637,532 -0.41(-1.30%)
Mar 22, 2019 31.93 32.19 31.79 31.87 829,158 -0.02(-0.07%)
Mar 21, 2019 31.17 32.05 31.16 31.89 1,487,965 +0.66(+2.10%)
Mar 20, 2019 31.14 31.38 30.72 31.23 1,036,200 +0.15(+0.49%)
Mar 19, 2019 31.06 31.19 30.92 31.08 890,405 +0.06(+0.19%)
Mar 18, 2019 31.02 31.33 30.88 31.02 1,180,776 -0.01(-0.02%)
Mar 15, 2019 31.58 31.61 30.92 31.03 2,278,777 -0.55(-1.73%)
Mar 14, 2019 31.64 31.79 31.27 31.57 1,389,693 -0.05(-0.16%)
Mar 13, 2019 31.55 31.76 31.50 31.62 1,662,895 +0.15(+0.49%)
Mar 12, 2019 31.24 31.58 31.10 31.47 995,710 +0.33(+1.05%)
Mar 11, 2019 30.68 31.15 30.53 31.14 1,273,612 +0.57(+1.88%)
Mar 08, 2019 30.89 31.08 30.51 30.57 1,150,380 -0.40(-1.29%)
Mar 07, 2019 31.25 31.38 30.82 30.97 1,386,860 -0.27(-0.86%)
Mar 06, 2019 31.36 31.62 31.18 31.24 1,023,749 -0.15(-0.49%)
Mar 05, 2019 31.21 31.61 31.16 31.39 1,088,389 +0.14(+0.44%)
Mar 04, 2019 31.41 31.60 30.73 31.25 1,733,539 -0.01(-0.02%)
Mar 01, 2019 31.68 31.81 30.58 31.26 1,965,662 -0.47(-1.49%)
Feb 28, 2019 31.29 31.87 31.10 31.73 2,575,429 +0.54(+1.73%)
Feb 27, 2019 31.25 31.54 30.96 31.20 1,327,010 -0.24(-0.76%)
Feb 26, 2019 32.04 32.05 31.41 31.44 893,429 -0.52(-1.62%)
Feb 25, 2019 31.98 32.09 31.83 31.95 1,570,643 +0.10(+0.32%)
Feb 22, 2019 32.13 32.25 31.78 31.85 1,224,983 -0.15(-0.45%)
Feb 21, 2019 31.54 32.03 31.52 32.00 1,902,908 +0.32(+1.01%)
Feb 20, 2019 31.68 31.74 31.39 31.68 1,835,408 +0.05(+0.16%)
Feb 19, 2019 31.27 31.68 31.26 31.62 1,978,040 +0.36(+1.17%)
Feb 15, 2019 31.35 31.38 31.10 31.26 1,656,752 +0.12(+0.39%)
Feb 14, 2019 31.45 31.50 31.04 31.14 1,636,383 -0.50(-1.58%)
Feb 13, 2019 31.38 31.69 31.27 31.64 862,376 +0.28(+0.89%)
Feb 12, 2019 31.47 31.61 31.15 31.36 1,652,010 +0.04(+0.14%)
Feb 11, 2019 30.90 31.40 30.72 31.32 2,752,185 +0.38(+1.23%)
Feb 08, 2019 30.37 31.18 30.37 30.94 3,446,699 +0.29(+0.96%)
Feb 07, 2019 31.25 31.30 29.79 30.64 4,591,221 -1.46(-4.55%)
Feb 06, 2019 32.49 32.67 31.98 32.10 1,977,481 -0.44(-1.36%)
Feb 05, 2019 32.60 32.63 32.18 32.55 2,082,133 +0.01(+0.02%)
Feb 04, 2019 32.55 32.77 32.27 32.54 1,729,127 -0.09(-0.28%)
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.