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: 4:10 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 (%)
Dec 29, 2017 44.12 44.12 44.12 0 -0.22(-0.50%)
Dec 28, 2017 44.35 44.39 43.98 44.35 1,063,620 +0.09(+0.20%)
Dec 27, 2017 44.27 44.49 43.88 44.26 2,876,306 +0.10(+0.23%)
Dec 26, 2017 44.00 44.47 43.94 44.16 1,069,016 +0.36(+0.81%)
Dec 22, 2017 43.20 44.04 42.98 43.80 2,085,165 +0.53(+1.23%)
Dec 21, 2017 43.39 43.58 43.12 43.27 1,092,191 -0.16(-0.37%)
Dec 20, 2017 44.33 44.57 43.41 43.43 2,518,175 -0.81(-1.84%)
Dec 19, 2017 44.68 44.82 44.07 44.25 1,715,166 +0.12(+0.27%)
Dec 18, 2017 44.09 44.36 43.78 44.12 2,934,967 +0.13(+0.31%)
Dec 15, 2017 44.82 44.90 43.94 43.99 3,326,057 -0.73(-1.64%)
Dec 14, 2017 44.98 45.37 44.53 44.72 2,810,898 -0.13(-0.30%)
Dec 13, 2017 44.81 45.09 44.32 44.86 2,627,610 +0.20(+0.45%)
Dec 12, 2017 44.66 44.86 43.33 44.66 5,995,124 +2.14(+5.02%)
Dec 11, 2017 43.61 44.08 42.38 42.52 3,546,750 -1.65(-3.74%)
Dec 08, 2017 43.47 44.19 43.06 44.17 1,829,147 +0.86(+1.99%)
Dec 07, 2017 43.38 43.92 43.10 43.31 1,519,751 -0.25(-0.57%)
Dec 06, 2017 43.84 44.08 43.22 43.56 3,624,512 -0.27(-0.61%)
Dec 05, 2017 44.02 44.06 43.30 43.83 2,103,023 +0.03(+0.06%)
Dec 04, 2017 43.18 44.19 43.14 43.80 2,025,892 +0.66(+1.53%)
Dec 01, 2017 43.64 43.76 43.02 43.14 2,430,266 -0.36(-0.82%)
Nov 30, 2017 43.18 43.64 43.05 43.50 2,303,174 +0.35(+0.81%)
Nov 29, 2017 42.81 43.37 42.52 43.15 2,400,299 +0.24(+0.56%)
Nov 28, 2017 42.84 43.04 42.15 42.91 3,923,586 +0.04(+0.09%)
Nov 27, 2017 43.19 43.21 41.82 42.87 2,685,257 -0.30(-0.70%)
Nov 24, 2017 43.21 43.45 42.86 43.17 599,118 -0.01(-0.02%)
Nov 22, 2017 42.54 43.78 42.44 43.18 4,434,037 +0.50(+1.16%)
Nov 21, 2017 42.59 42.85 42.42 42.68 1,778,307 +0.07(+0.17%)
Nov 20, 2017 43.15 43.34 42.28 42.61 1,980,521 -0.53(-1.23%)
Nov 17, 2017 43.48 43.86 42.77 43.14 3,550,402 -0.30(-0.70%)
Nov 16, 2017 43.28 43.61 43.01 43.44 2,195,260 +0.04(+0.09%)
Nov 15, 2017 43.41 43.69 42.80 43.40 2,063,235 -0.11(-0.25%)
Nov 14, 2017 43.06 43.92 42.78 43.51 4,317,924 +0.46(+1.08%)
Nov 13, 2017 43.55 44.02 42.51 43.04 5,986,016 -0.20(-0.47%)
Nov 10, 2017 41.80 43.42 41.76 43.24 8,155,989 +1.32(+3.14%)
Nov 09, 2017 38.67 44.32 38.67 41.93 18,385,536 +2.90(+7.42%)
Nov 08, 2017 38.98 39.95 38.60 39.03 5,239,834 +0.05(+0.14%)
Nov 07, 2017 35.95 39.31 35.95 38.98 8,792,809 +3.03(+8.43%)
Nov 06, 2017 36.10 36.90 35.90 35.95 3,191,387 -0.13(-0.37%)
Nov 03, 2017 35.93 36.27 34.79 36.08 4,406,210 -0.84(-2.26%)
Nov 02, 2017 36.46 37.02 36.37 36.92 2,030,107 +0.45(+1.24%)
Nov 01, 2017 36.21 36.66 36.17 36.47 3,611,675 +0.25(+0.68%)
Oct 31, 2017 37.10 37.98 35.58 36.22 5,259,864 -0.73(-1.97%)
Oct 30, 2017 37.28 37.60 36.91 36.95 3,743,831 -0.57(-1.52%)
Oct 27, 2017 37.55 37.75 35.85 37.52 4,389,927 -0.33(-0.86%)
Oct 26, 2017 37.45 37.89 36.65 37.84 2,874,926 +0.63(+1.69%)
Oct 25, 2017 37.60 37.76 36.72 37.21 1,478,160 -0.40(-1.06%)
Oct 24, 2017 38.16 38.24 37.42 37.61 1,410,579 -0.58(-1.53%)
Oct 23, 2017 37.67 38.27 37.49 38.20 1,785,523 +0.54(+1.44%)
Oct 20, 2017 37.98 38.07 37.53 37.65 3,245,827 -0.24(-0.63%)
Oct 19, 2017 38.01 38.22 37.63 37.89 1,788,627 +0.03(+0.07%)
Oct 18, 2017 38.37 38.75 37.78 37.86 1,951,429 -0.55(-1.43%)
Oct 17, 2017 38.16 38.51 38.06 38.42 1,366,824 +0.23(+0.59%)
Oct 16, 2017 38.38 38.50 37.84 38.19 1,730,538 -0.39(-1.01%)
Oct 13, 2017 38.34 38.95 37.92 38.58 1,890,921 +0.40(+1.06%)
Oct 12, 2017 38.27 38.42 37.77 38.18 2,107,758 -0.19(-0.48%)
Oct 11, 2017 38.26 38.69 38.18 38.36 1,451,886 +0.10(+0.26%)
Oct 10, 2017 37.94 38.57 37.88 38.26 2,014,342 +0.50(+1.32%)
Oct 09, 2017 37.44 38.02 37.41 37.77 1,966,063 +0.33(+0.87%)
Oct 06, 2017 37.54 37.79 37.16 37.44 1,565,664 -0.45(-1.19%)
Oct 05, 2017 37.60 38.41 37.60 37.89 1,831,225 +0.42(+1.13%)
Oct 04, 2017 36.68 37.69 36.47 37.47 2,399,092 +0.81(+2.21%)
Oct 03, 2017 36.58 36.82 36.27 36.66 1,307,615 +0.11(+0.29%)
Oct 02, 2017 36.41 36.72 36.22 36.55 1,567,440 +0.09(+0.24%)
Sep 29, 2017 36.67 36.90 36.16 36.47 1,979,804 -0.21(-0.56%)
Sep 28, 2017 36.68 37.02 36.30 36.67 1,547,208 -0.01(-0.04%)
Sep 27, 2017 37.12 37.25 36.35 36.68 2,441,943 -0.59(-1.58%)
Sep 26, 2017 36.46 37.61 36.08 37.27 3,857,316 +1.35(+3.75%)
Sep 25, 2017 35.04 36.08 35.03 35.93 2,062,147 +0.96(+2.73%)
Sep 22, 2017 35.10 35.23 34.79 34.97 863,382 -0.13(-0.38%)
Sep 21, 2017 35.19 35.46 35.09 35.11 2,090,662 -0.03(-0.09%)
Sep 20, 2017 35.29 35.32 34.99 35.14 2,796,719 -0.11(-0.32%)
Sep 19, 2017 36.22 36.22 35.20 35.25 1,845,250 -0.90(-2.50%)
Sep 18, 2017 36.79 36.79 36.03 36.15 2,410,598 -0.75(-2.03%)
Sep 15, 2017 36.96 37.11 36.21 36.90 6,093,731 -0.10(-0.27%)
Sep 14, 2017 36.12 37.11 36.10 37.00 2,817,920 +0.86(+2.39%)
Sep 13, 2017 35.60 36.15 35.46 36.14 1,766,942 +0.57(+1.60%)
Sep 12, 2017 36.07 36.33 35.36 35.57 1,874,688 -0.51(-1.42%)
Sep 11, 2017 36.09 36.32 35.92 36.08 1,976,509 +0.11(+0.29%)
Sep 08, 2017 36.19 36.23 35.73 35.97 1,616,553 -0.23(-0.62%)
Sep 07, 2017 36.12 36.31 35.62 36.20 2,740,891 +0.13(+0.35%)
Sep 06, 2017 35.56 36.44 35.38 36.07 1,450,172 +0.68(+1.93%)
Sep 05, 2017 35.32 35.74 35.13 35.39 1,778,487 +0.04(+0.11%)
Sep 01, 2017 35.15 35.74 34.97 35.35 2,338,632 +0.34(+0.99%)
Aug 31, 2017 35.38 35.54 34.93 35.01 1,818,431 -0.27(-0.75%)
Aug 30, 2017 34.93 35.30 34.57 35.27 1,374,118 +0.28(+0.80%)
Aug 29, 2017 35.28 35.58 34.80 34.99 1,201,645 -0.22(-0.62%)
Aug 28, 2017 36.07 36.10 35.13 35.21 1,504,313 -0.78(-2.17%)
Aug 25, 2017 35.58 36.12 35.18 35.99 1,995,619 +0.58(+1.65%)
Aug 24, 2017 36.11 36.74 35.37 35.41 1,647,930 -0.27(-0.74%)
Aug 23, 2017 35.29 35.74 35.10 35.68 3,486,513 +0.50(+1.41%)
Aug 22, 2017 35.40 35.54 35.11 35.18 1,600,044 -0.13(-0.38%)
Aug 21, 2017 35.26 35.44 34.86 35.31 2,740,674 +0.06(+0.17%)
Aug 18, 2017 36.01 36.01 34.99 35.25 3,214,045 -0.89(-2.46%)
Aug 17, 2017 36.43 36.81 36.11 36.14 1,767,801 -0.24(-0.66%)
Aug 16, 2017 36.54 36.86 36.29 36.38 3,665,518 -0.05(-0.13%)
Aug 15, 2017 37.40 37.62 36.14 36.43 3,303,275 -1.19(-3.17%)
Aug 14, 2017 37.38 37.94 37.12 37.62 2,192,584 +0.47(+1.27%)
Aug 11, 2017 37.45 37.89 36.60 37.15 2,569,543 -0.77(-2.02%)
Aug 10, 2017 38.99 38.99 37.91 37.91 2,724,227 -1.18(-3.02%)
Aug 09, 2017 39.23 39.37 38.59 39.09 1,084,079 +0.06(+0.15%)
Aug 08, 2017 39.60 39.84 38.67 39.03 1,626,507 -0.66(-1.67%)
Aug 07, 2017 38.89 39.73 38.62 39.69 2,665,427 +0.83(+2.14%)
Aug 04, 2017 37.32 39.00 37.26 38.86 2,699,696 +1.58(+4.25%)
Aug 03, 2017 36.90 38.27 36.67 37.28 4,180,089 +0.90(+2.47%)
Aug 02, 2017 37.64 37.68 36.01 36.38 3,741,269 -1.55(-4.08%)
Aug 01, 2017 37.94 38.38 37.39 37.92 2,077,132 +0.34(+0.91%)
Jul 31, 2017 37.97 38.06 37.35 37.58 3,999,301 -0.30(-0.80%)
Jul 28, 2017 39.94 39.94 37.82 37.89 2,355,035 -2.21(-5.52%)
Jul 27, 2017 39.40 40.31 39.08 40.10 1,672,425 +0.58(+1.46%)
Jul 26, 2017 38.85 39.57 38.66 39.52 2,142,314 +0.73(+1.87%)
Jul 25, 2017 38.30 38.83 37.99 38.80 1,842,889 +0.58(+1.53%)
Jul 24, 2017 38.55 38.61 38.08 38.21 1,229,305 -0.29(-0.77%)
Jul 21, 2017 38.53 38.74 38.03 38.51 1,213,812 -0.09(-0.22%)
Jul 20, 2017 38.70 38.29 38.59 1,218,228 +0.21(+0.55%)
Jul 19, 2017 38.32 38.68 38.20 38.38 1,754,655 +0.09(+0.22%)
Jul 18, 2017 38.61 38.67 38.02 38.30 1,785,183 -0.37(-0.97%)
Jul 17, 2017 38.47 38.93 38.24 38.67 1,545,192 +0.29(+0.75%)
Jul 14, 2017 37.97 38.45 37.81 38.38 1,262,402 +0.67(+1.77%)
Jul 13, 2017 37.37 37.92 37.37 37.72 1,506,707 +0.46(+1.23%)
Jul 12, 2017 37.28 38.07 37.24 37.26 1,781,601 +0.28(+0.74%)
Jul 11, 2017 37.37 37.37 36.81 36.98 1,643,845 -0.39(-1.03%)
Jul 10, 2017 37.65 37.68 37.25 37.37 1,442,823 -0.18(-0.47%)
Jul 07, 2017 37.37 37.70 37.05 37.55 1,439,994 +0.26(+0.68%)
Jul 06, 2017 37.78 37.86 36.89 37.29 2,512,660 -0.66(-1.74%)
Jul 05, 2017 38.88 38.88 37.51 37.95 2,319,209 -0.97(-2.49%)
Jul 03, 2017 38.30 38.99 38.15 38.92 934,818 +0.90(+2.36%)
Jun 30, 2017 38.83 38.98 37.83 38.02 2,084,886 -0.58(-1.51%)
Jun 29, 2017 38.68 39.34 38.58 38.61 1,090,739 -0.32(-0.82%)
Jun 28, 2017 38.70 39.23 38.59 38.93 1,249,778 +0.40(+1.04%)
Jun 27, 2017 38.21 38.77 38.21 38.53 1,109,528 +0.17(+0.44%)
Jun 26, 2017 37.87 38.72 37.87 38.36 1,715,990 +0.73(+1.95%)
Jun 23, 2017 37.49 38.02 37.35 37.62 2,586,217 +0.19(+0.51%)
Jun 22, 2017 37.07 37.51 36.73 37.43 1,817,782 +0.22(+0.58%)
Jun 21, 2017 37.73 37.89 37.07 37.22 1,555,534 -0.49(-1.30%)
Jun 20, 2017 37.51 37.80 37.18 37.71 2,148,680 +0.07(+0.19%)
Jun 19, 2017 38.00 38.11 37.50 37.64 3,259,642 -0.20(-0.52%)
Jun 16, 2017 38.57 38.63 37.37 37.83 3,453,762 -0.64(-1.65%)
Jun 15, 2017 38.29 39.05 38.21 38.47 2,301,455 -0.08(-0.20%)
Jun 14, 2017 39.18 39.26 38.35 38.55 2,186,173 -0.35(-0.89%)
Jun 13, 2017 38.74 39.40 38.15 38.89 1,671,744 -0.03(-0.07%)
Jun 12, 2017 38.31 39.43 38.09 38.92 1,900,373 +0.71(+1.85%)
Jun 09, 2017 37.49 38.43 37.15 38.21 1,314,442 +0.74(+1.97%)
Jun 08, 2017 38.35 37.42 37.47 1,213,337 -0.67(-1.75%)
Jun 07, 2017 37.63 38.53 37.55 38.14 1,807,052 +0.56(+1.50%)
Jun 06, 2017 37.23 37.80 36.71 37.58 1,622,858 +0.38(+1.02%)
Jun 05, 2017 37.60 37.69 36.80 37.20 1,842,776 -0.65(-1.73%)
Jun 02, 2017 38.26 38.44 37.76 37.85 1,698,881 -0.33(-0.87%)
Jun 01, 2017 37.51 38.38 37.12 38.19 2,296,267 +0.59(+1.57%)
May 31, 2017 37.75 38.02 37.21 37.60 4,322,211 -0.09(-0.24%)
May 30, 2017 38.34 38.48 37.68 37.69 1,874,578 -0.80(-2.08%)
May 26, 2017 39.41 39.52 38.27 38.49 1,782,481 -0.92(-2.33%)
May 25, 2017 38.97 39.67 38.79 39.41 2,432,479 +0.62(+1.60%)
May 24, 2017 38.11 38.82 37.94 38.78 1,671,553 +0.67(+1.75%)
May 23, 2017 38.40 38.57 38.09 38.11 1,821,285 -0.24(-0.61%)
May 22, 2017 38.87 39.23 38.34 38.35 2,541,007 -0.52(-1.33%)
May 19, 2017 38.08 39.29 38.00 38.87 2,836,094 +0.79(+2.08%)
May 18, 2017 37.58 38.16 37.33 38.08 2,354,172 +0.43(+1.13%)
May 17, 2017 37.43 37.79 36.95 37.65 2,706,980 +0.03(+0.09%)
May 16, 2017 38.19 38.30 37.47 37.62 2,418,195 -0.56(-1.48%)
May 15, 2017 38.11 38.66 37.99 38.18 1,559,747 +0.06(+0.15%)
May 12, 2017 38.95 39.03 37.82 38.12 2,950,741 -0.84(-2.17%)
May 11, 2017 39.22 39.26 38.48 38.97 2,097,462 -0.67(-1.70%)
May 10, 2017 39.03 39.93 38.98 39.64 2,148,898 +0.58(+1.49%)
May 09, 2017 39.33 39.39 38.84 39.06 1,991,254 -0.30(-0.77%)
May 08, 2017 40.50 40.58 39.06 39.36 2,309,163 -1.01(-2.50%)
May 05, 2017 40.35 40.60 40.12 40.37 1,113,076 +0.05(+0.11%)
May 04, 2017 40.52 40.52 39.43 40.32 2,457,372 -0.34(-0.84%)
May 03, 2017 42.19 42.23 40.39 40.66 1,838,128 -1.40(-3.33%)
May 02, 2017 41.92 42.34 41.74 42.06 2,593,587 +0.17(+0.42%)
May 01, 2017 40.48 42.19 39.95 41.89 2,959,563 +1.45(+3.59%)
Apr 28, 2017 40.61 40.91 40.15 40.44 2,393,743 -0.18(-0.45%)
Apr 27, 2017 41.03 40.36 40.62 1,710,365 +0.39(+0.97%)
Apr 26, 2017 41.32 41.32 40.16 40.23 1,734,087 -1.09(-2.65%)
Apr 25, 2017 41.38 41.55 41.04 41.33 1,777,032 +0.01(+0.03%)
Apr 24, 2017 42.43 42.47 40.90 41.31 1,832,413 -0.82(-1.95%)
Apr 21, 2017 42.85 42.91 41.97 42.14 1,675,182 -0.69(-1.62%)
Apr 20, 2017 42.94 43.06 42.48 42.83 1,293,926 -0.05(-0.11%)
Apr 19, 2017 43.09 43.51 42.76 42.87 1,206,584 -0.17(-0.39%)
Apr 18, 2017 42.62 43.08 42.59 43.04 1,477,342 +0.34(+0.80%)
Apr 17, 2017 42.47 42.81 42.34 42.70 2,203,321 +0.29(+0.67%)
Apr 13, 2017 42.25 42.54 42.17 42.41 1,152,417 +0.08(+0.20%)
Apr 12, 2017 42.32 42.74 42.15 42.33 1,341,757 -0.05(-0.12%)
Apr 11, 2017 42.01 42.41 41.91 42.38 1,309,491 +0.40(+0.96%)
Apr 10, 2017 41.47 42.11 41.42 41.98 1,549,865 +0.48(+1.15%)
Apr 07, 2017 41.58 41.80 41.45 41.50 1,233,643 -0.06(-0.14%)
Apr 06, 2017 41.51 41.86 41.32 41.56 1,716,103 -0.03(-0.06%)
Apr 05, 2017 41.72 41.98 41.56 41.58 2,293,620 -0.07(-0.17%)
Apr 04, 2017 41.95 42.54 41.53 41.66 2,279,096 -0.36(-0.85%)
Apr 03, 2017 41.73 42.10 41.64 42.01 2,608,121 +0.30(+0.71%)
Mar 31, 2017 41.55 42.03 41.55 41.71 1,853,619 +0.10(+0.25%)
Mar 30, 2017 41.43 41.72 41.16 41.61 1,625,889 +0.16(+0.38%)
Mar 29, 2017 41.36 41.57 41.05 41.45 2,104,007 +0.06(+0.14%)
Mar 28, 2017 40.87 41.44 40.65 41.40 1,501,469 +0.53(+1.30%)
Mar 27, 2017 40.96 41.66 40.44 40.87 3,230,220 -0.51(-1.22%)
Mar 24, 2017 41.12 41.52 40.91 41.37 1,487,866 +0.25(+0.61%)
Mar 23, 2017 40.61 41.47 40.48 41.12 1,334,075 +0.41(+1.02%)
Mar 22, 2017 41.48 41.48 40.25 40.70 3,861,515 -0.94(-2.26%)
Mar 21, 2017 41.57 41.84 41.44 41.64 2,563,896 +0.09(+0.22%)
Mar 20, 2017 41.57 41.71 41.26 41.55 1,655,362 +0.00(+0.00%)
Mar 17, 2017 41.75 41.81 41.01 41.55 3,424,034 -0.30(-0.73%)
Mar 16, 2017 42.04 42.20 41.78 41.86 1,168,195 -0.17(-0.42%)
Mar 15, 2017 40.89 42.25 40.89 42.03 1,869,277 +1.18(+2.89%)
Mar 14, 2017 40.74 41.01 40.62 40.85 1,352,536 -0.17(-0.41%)
Mar 13, 2017 41.26 41.48 40.90 41.02 1,853,394 -0.11(-0.27%)
Mar 10, 2017 40.91 41.45 40.47 41.13 4,435,287 +0.22(+0.54%)
Mar 09, 2017 41.31 41.45 40.70 40.91 3,943,931 -0.42(-1.02%)
Mar 08, 2017 42.01 42.17 41.19 41.33 2,402,924 -0.95(-2.24%)
Mar 07, 2017 42.59 42.74 41.81 42.28 2,260,656 -0.34(-0.81%)
Mar 06, 2017 42.87 43.05 42.46 42.62 1,534,509 -0.50(-1.16%)
Mar 03, 2017 43.31 43.40 42.49 43.12 2,274,194 -0.21(-0.49%)
Mar 02, 2017 43.66 43.92 43.15 43.33 2,031,938 -0.52(-1.18%)
Mar 01, 2017 43.91 43.91 43.14 43.85 2,662,841 +0.21(+0.47%)
Feb 28, 2017 43.94 43.94 43.45 43.64 1,116,977 -0.36(-0.81%)
Feb 27, 2017 43.72 44.18 43.59 44.00 694,963 +0.47(+1.07%)
Feb 24, 2017 43.46 43.68 42.92 43.53 1,180,236 -0.07(-0.16%)
Feb 23, 2017 43.85 43.91 43.46 43.61 1,043,420 +0.01(+0.03%)
Feb 22, 2017 43.92 44.03 43.21 43.59 907,870 -0.33(-0.75%)
Feb 21, 2017 43.04 43.99 43.04 43.92 924,088 +0.91(+2.11%)
Feb 17, 2017 43.02 43.02 43.02 0 -0.28(-0.64%)
Feb 16, 2017 43.15 43.57 43.12 43.29 1,477,539 +0.23(+0.54%)
Feb 15, 2017 42.79 43.14 42.16 43.06 2,311,464 +0.01(+0.03%)
Feb 14, 2017 43.33 43.33 42.77 43.05 1,240,405 -0.34(-0.78%)
Feb 13, 2017 44.00 44.20 42.98 43.39 1,404,852 -0.43(-0.98%)
Feb 10, 2017 43.78 44.05 43.68 43.82 1,068,290 -0.03(-0.07%)
Feb 09, 2017 43.05 43.91 43.05 43.85 1,247,779 +0.79(+1.83%)
Feb 08, 2017 43.18 43.70 43.01 43.06 1,677,057 -0.12(-0.28%)
Feb 07, 2017 42.88 43.30 42.69 43.18 4,688,702 -1.05(-2.38%)
Feb 06, 2017 44.43 44.60 44.00 44.23 1,344,401 -0.21(-0.46%)
Feb 03, 2017 44.47 44.63 44.14 44.44 850,496 +0.37(+0.84%)
Feb 02, 2017 43.78 44.10 43.61 44.07 1,655,973 +0.29(+0.66%)
Feb 01, 2017 44.07 44.52 43.70 43.78 1,189,941 -0.24(-0.55%)
Jan 31, 2017 43.44 44.38 43.44 44.02 4,232,228 +0.65(+1.49%)
Jan 30, 2017 43.30 43.66 43.00 43.38 1,438,239 -0.20(-0.47%)
Jan 27, 2017 44.78 44.88 43.44 43.58 1,501,589 -1.17(-2.62%)
Jan 26, 2017 44.56 45.00 44.55 44.75 1,609,851 +0.18(+0.40%)
Jan 25, 2017 45.04 45.04 44.40 44.57 1,685,460 -0.33(-0.73%)
Jan 24, 2017 44.89 45.31 44.80 44.90 1,059,783 -0.01(-0.03%)
Jan 23, 2017 44.66 45.10 44.49 44.91 1,381,178 +0.13(+0.29%)
Jan 20, 2017 44.33 44.85 43.91 44.79 1,779,560 +0.44(+0.98%)
Jan 19, 2017 45.01 45.01 44.08 44.35 1,548,686 -0.75(-1.66%)
Jan 18, 2017 44.85 45.47 44.68 45.10 1,199,718 +0.10(+0.23%)
Jan 17, 2017 44.67 45.08 44.67 45.00 1,099,319 +0.45(+1.02%)
Jan 13, 2017 44.54 44.54 44.54 0 -0.12(-0.26%)
Jan 12, 2017 44.25 44.90 44.04 44.66 1,160,626 +0.35(+0.78%)
Jan 11, 2017 44.84 45.16 44.18 44.31 1,792,479 -0.61(-1.36%)
Jan 10, 2017 45.73 45.73 44.89 44.92 1,728,859 -0.85(-1.86%)
Jan 09, 2017 46.64 46.64 45.71 45.77 1,659,605 -0.81(-1.75%)
Jan 06, 2017 46.20 47.00 45.93 46.59 1,824,529 +0.17(+0.37%)
Jan 05, 2017 45.14 46.52 44.68 46.41 1,690,301 +0.37(+0.79%)
Jan 04, 2017 45.62 46.10 45.55 46.05 1,110,080 +0.56(+1.23%)
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.