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

Macerich Co (NY: MAC )

18.70 -0.24 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2017 55.92 57.25 53.64 54.60 3,489,199 -1.10(-1.97%)
Oct 30, 2017 56.20 56.68 55.64 55.70 2,483,519 -0.86(-1.52%)
Oct 27, 2017 56.60 56.91 54.05 56.56 2,912,115 -0.49(-0.86%)
Oct 26, 2017 56.45 57.12 55.25 57.05 1,907,120 +0.95(+1.69%)
Oct 25, 2017 56.68 56.91 55.35 56.10 980,557 -0.60(-1.06%)
Oct 24, 2017 57.53 57.65 56.41 56.70 935,726 -0.88(-1.53%)
Oct 23, 2017 56.79 57.69 56.52 57.58 1,184,450 +0.82(+1.44%)
Oct 20, 2017 57.26 57.39 56.58 56.76 2,153,162 -0.36(-0.63%)
Oct 19, 2017 57.30 57.62 56.72 57.12 1,186,509 +0.04(+0.07%)
Oct 18, 2017 57.84 58.41 56.96 57.08 1,294,506 -0.83(-1.43%)
Oct 17, 2017 57.52 58.06 57.38 57.91 906,701 +0.34(+0.59%)
Oct 16, 2017 57.85 58.04 57.05 57.57 1,147,975 -0.59(-1.01%)
Oct 13, 2017 57.79 58.72 57.17 58.16 1,254,367 +0.61(+1.06%)
Oct 12, 2017 57.69 57.92 56.94 57.55 1,398,209 -0.28(-0.48%)
Oct 11, 2017 57.67 58.32 57.56 57.83 963,128 +0.15(+0.26%)
Oct 10, 2017 57.20 58.15 57.10 57.68 1,336,240 +0.75(+1.32%)
Oct 09, 2017 56.44 57.31 56.40 56.93 1,304,214 +0.49(+0.87%)
Oct 06, 2017 56.59 56.96 56.02 56.44 1,038,604 -0.68(-1.19%)
Oct 05, 2017 56.68 57.90 56.68 57.12 1,214,767 +0.64(+1.13%)
Oct 04, 2017 55.29 56.82 54.98 56.48 1,591,469 +1.22(+2.21%)
Oct 03, 2017 55.14 55.51 54.67 55.26 867,424 +0.16(+0.29%)
Oct 02, 2017 54.89 55.35 54.60 55.10 1,039,782 +0.13(+0.24%)
Sep 29, 2017 55.28 55.62 54.52 54.97 1,313,329 -0.31(-0.56%)
Sep 28, 2017 55.29 55.80 54.72 55.28 1,026,361 -0.02(-0.04%)
Sep 27, 2017 55.95 56.16 54.80 55.30 1,619,895 -0.89(-1.58%)
Sep 26, 2017 54.96 56.69 54.40 56.19 2,558,801 +2.03(+3.75%)
Sep 25, 2017 52.82 54.38 52.80 54.16 1,367,952 +1.44(+2.73%)
Sep 22, 2017 52.91 53.11 52.45 52.72 572,736 -0.20(-0.38%)
Sep 21, 2017 53.05 53.45 52.89 52.92 1,386,868 -0.05(-0.09%)
Sep 20, 2017 53.20 53.24 52.75 52.97 1,855,240 -0.17(-0.32%)
Sep 19, 2017 54.60 54.60 53.07 53.14 1,224,071 -1.36(-2.50%)
Sep 18, 2017 55.46 55.46 54.32 54.50 1,599,102 -1.13(-2.03%)
Sep 15, 2017 55.72 55.94 54.59 55.63 4,042,356 -0.15(-0.27%)
Sep 14, 2017 54.45 55.94 54.42 55.78 1,869,304 +1.30(+2.39%)
Sep 13, 2017 53.67 54.49 53.45 54.48 1,172,124 +0.86(+1.60%)
Sep 12, 2017 54.37 54.76 53.31 53.62 1,243,599 -0.77(-1.42%)
Sep 11, 2017 54.40 54.75 54.15 54.39 1,311,143 +0.16(+0.30%)
Sep 08, 2017 54.55 54.62 53.86 54.23 1,072,362 -0.34(-0.62%)
Sep 07, 2017 54.45 54.74 53.70 54.57 1,818,206 +0.19(+0.35%)
Sep 06, 2017 53.61 54.93 53.34 54.38 961,991 +1.03(+1.93%)
Sep 05, 2017 53.25 53.88 52.96 53.35 1,179,783 +0.06(+0.11%)
Sep 01, 2017 52.98 53.87 52.72 53.29 1,551,362 +0.52(+0.99%)
Aug 31, 2017 53.33 53.58 52.66 52.77 1,206,280 -0.40(-0.75%)
Aug 30, 2017 52.65 53.22 52.12 53.17 911,539 +0.42(+0.80%)
Aug 29, 2017 53.18 53.64 52.46 52.75 797,127 -0.33(-0.62%)
Aug 28, 2017 54.37 54.42 52.95 53.08 997,906 -1.18(-2.17%)
Aug 25, 2017 53.63 54.45 53.04 54.26 1,323,820 +0.88(+1.65%)
Aug 24, 2017 54.43 55.38 53.32 53.38 1,093,176 -0.40(-0.74%)
Aug 23, 2017 53.20 53.87 52.91 53.78 2,312,824 +0.75(+1.41%)
Aug 22, 2017 53.36 53.58 52.93 53.03 1,061,410 -0.20(-0.38%)
Aug 21, 2017 53.16 53.42 52.55 53.23 1,818,062 +0.09(+0.17%)
Aug 18, 2017 54.29 54.29 52.75 53.14 2,132,079 -1.34(-2.46%)
Aug 17, 2017 54.92 55.49 54.44 54.48 1,172,694 -0.36(-0.66%)
Aug 16, 2017 55.08 55.56 54.71 54.84 2,431,569 -0.78(-1.40%)
Aug 15, 2017 57.11 57.45 55.18 55.62 2,163,299 -1.82(-3.17%)
Aug 14, 2017 57.08 57.94 56.68 57.44 1,435,913 +0.72(+1.27%)
Aug 11, 2017 57.18 57.86 55.88 56.72 1,682,781 -1.17(-2.02%)
Aug 10, 2017 59.53 59.53 57.88 57.89 1,784,083 -1.80(-3.02%)
Aug 09, 2017 59.90 60.11 58.93 59.69 709,958 +0.09(+0.15%)
Aug 08, 2017 60.47 60.83 59.05 59.60 1,065,192 -1.01(-1.67%)
Aug 07, 2017 59.38 60.66 58.97 60.61 1,745,575 +1.27(+2.14%)
Aug 04, 2017 56.98 59.55 56.89 59.34 1,768,018 +2.42(+4.25%)
Aug 03, 2017 56.34 58.43 56.00 56.92 2,737,520 +1.37(+2.47%)
Aug 02, 2017 57.47 57.53 54.98 55.55 2,450,139 -2.36(-4.08%)
Aug 01, 2017 57.93 58.61 57.09 57.91 1,360,304 +0.52(+0.91%)
Jul 31, 2017 57.98 58.11 57.03 57.39 2,619,123 -0.46(-0.80%)
Jul 28, 2017 60.98 60.98 57.75 57.85 1,542,301 -3.38(-5.52%)
Jul 27, 2017 60.16 61.55 59.68 61.23 1,095,263 +0.88(+1.46%)
Jul 26, 2017 59.33 60.42 59.03 60.35 1,402,991 +1.11(+1.87%)
Jul 25, 2017 58.48 59.29 58.01 59.24 1,206,899 +0.89(+1.53%)
Jul 24, 2017 58.87 58.96 58.15 58.35 805,066 -0.45(-0.77%)
Jul 21, 2017 58.84 59.16 58.07 58.80 794,920 -0.13(-0.22%)
Jul 20, 2017 59.10 58.47 58.93 797,812 +0.32(+0.55%)
Jul 19, 2017 58.52 59.07 58.33 58.61 1,149,115 +0.13(+0.22%)
Jul 18, 2017 58.95 59.05 58.06 58.48 1,169,108 -0.57(-0.97%)
Jul 17, 2017 58.74 59.44 58.39 59.05 1,011,939 +0.44(+0.75%)
Jul 14, 2017 57.98 58.71 57.74 58.61 826,741 +1.02(+1.77%)
Jul 13, 2017 57.07 57.90 57.07 57.59 986,735 +0.70(+1.23%)
Jul 12, 2017 56.93 58.13 56.86 56.89 1,166,762 +0.42(+0.74%)
Jul 11, 2017 57.06 57.06 56.21 56.47 1,076,546 -0.59(-1.03%)
Jul 10, 2017 57.49 57.54 56.88 57.06 944,898 -0.27(-0.47%)
Jul 07, 2017 57.06 57.56 56.57 57.33 943,045 +0.39(+0.68%)
Jul 06, 2017 57.69 57.80 56.33 56.94 1,645,529 -1.01(-1.74%)
Jul 05, 2017 59.37 59.37 57.27 57.95 1,518,839 -1.48(-2.49%)
Jul 03, 2017 58.48 59.53 58.25 59.43 612,208 +1.37(+2.36%)
Jun 30, 2017 59.29 59.52 57.76 58.06 1,365,382 -0.89(-1.51%)
Jun 29, 2017 59.07 60.07 58.91 58.95 714,320 -0.49(-0.82%)
Jun 28, 2017 59.10 59.90 58.92 59.44 818,474 +0.61(+1.04%)
Jun 27, 2017 58.34 59.20 58.34 58.83 726,625 +0.26(+0.44%)
Jun 26, 2017 57.82 59.13 57.82 58.57 1,123,794 +1.12(+1.95%)
Jun 23, 2017 57.24 58.05 57.03 57.45 1,693,701 +0.29(+0.51%)
Jun 22, 2017 56.60 57.27 56.08 57.16 1,190,457 +0.33(+0.58%)
Jun 21, 2017 57.61 57.85 56.61 56.83 1,018,712 -0.75(-1.30%)
Jun 20, 2017 57.27 57.72 56.77 57.58 1,407,160 +0.11(+0.19%)
Jun 19, 2017 58.02 58.20 57.26 57.47 2,134,724 -0.30(-0.52%)
Jun 16, 2017 58.90 58.98 57.06 57.77 2,261,852 -0.97(-1.65%)
Jun 15, 2017 58.47 59.63 58.35 58.74 1,507,212 -0.12(-0.20%)
Jun 14, 2017 59.83 59.95 58.56 58.86 1,431,714 -0.53(-0.89%)
Jun 13, 2017 59.15 60.16 58.26 59.39 1,094,817 -0.04(-0.07%)
Jun 12, 2017 58.50 60.21 58.16 59.43 1,244,545 +1.08(+1.85%)
Jun 09, 2017 57.25 58.68 56.73 58.35 860,822 +1.13(+1.97%)
Jun 08, 2017 58.56 57.14 57.22 794,609 -1.02(-1.75%)
Jun 07, 2017 57.46 58.83 57.34 58.24 1,183,430 +0.86(+1.50%)
Jun 06, 2017 56.85 57.72 56.06 57.38 1,062,802 +0.58(+1.02%)
Jun 05, 2017 57.42 57.55 56.19 56.80 1,206,825 -1.00(-1.73%)
Jun 02, 2017 58.42 58.69 57.66 57.80 1,112,589 -0.51(-0.87%)
Jun 01, 2017 57.27 58.60 56.68 58.31 1,503,814 +0.90(+1.57%)
May 31, 2017 57.64 58.05 56.82 57.41 2,830,595 -0.14(-0.24%)
May 30, 2017 58.54 58.75 57.54 57.55 1,227,652 -1.22(-2.08%)
May 26, 2017 60.18 60.35 58.44 58.77 1,167,338 -1.40(-2.33%)
May 25, 2017 59.51 60.57 59.23 60.17 1,593,019 +0.95(+1.60%)
May 24, 2017 58.20 59.27 57.93 59.22 1,094,692 +1.02(+1.75%)
May 23, 2017 58.63 58.90 58.16 58.20 1,192,751 -0.36(-0.61%)
May 22, 2017 59.35 59.90 58.55 58.56 1,664,093 -0.79(-1.33%)
May 19, 2017 58.14 59.99 58.03 59.35 1,857,344 +1.21(+2.08%)
May 18, 2017 57.38 58.27 57.00 58.14 1,541,736 +0.65(+1.13%)
May 17, 2017 57.16 57.71 56.42 57.49 1,772,788 +0.05(+0.09%)
May 16, 2017 58.31 58.49 57.21 57.44 1,583,664 -0.86(-1.48%)
May 15, 2017 58.19 59.04 58.01 58.30 1,021,471 +0.09(+0.15%)
May 12, 2017 59.48 59.59 57.75 58.21 1,932,426 -1.29(-2.17%)
May 11, 2017 59.89 59.95 58.75 59.50 1,373,618 -1.03(-1.70%)
May 10, 2017 59.60 60.97 59.52 60.53 1,407,303 +0.89(+1.49%)
May 09, 2017 60.05 60.15 59.31 59.64 1,304,063 -0.46(-0.77%)
May 08, 2017 61.84 61.96 59.64 60.10 1,512,260 -1.54(-2.50%)
May 05, 2017 61.61 61.99 61.26 61.64 728,948 +0.07(+0.11%)
May 04, 2017 61.87 61.88 60.21 61.57 1,609,321 -0.52(-0.84%)
May 03, 2017 64.42 64.48 61.68 62.09 1,203,781 -2.85(-4.39%)
May 02, 2017 64.72 65.37 64.44 64.94 1,679,957 +0.27(+0.42%)
May 01, 2017 62.50 65.14 61.68 64.67 1,917,012 +2.24(+3.59%)
Apr 28, 2017 62.70 63.16 61.98 62.43 1,550,511 -0.28(-0.45%)
Apr 27, 2017 63.34 62.31 62.71 1,107,863 +0.60(+0.97%)
Apr 26, 2017 63.79 63.79 62.00 62.11 1,123,229 -1.69(-2.65%)
Apr 25, 2017 63.89 64.14 63.36 63.80 1,151,046 +0.02(+0.03%)
Apr 24, 2017 65.50 65.57 63.15 63.78 1,186,918 -1.27(-1.95%)
Apr 21, 2017 66.16 66.25 64.80 65.05 1,085,074 -1.07(-1.62%)
Apr 20, 2017 66.29 66.48 65.59 66.12 838,121 -0.07(-0.11%)
Apr 19, 2017 66.53 67.18 66.01 66.19 781,547 -0.26(-0.39%)
Apr 18, 2017 65.80 66.51 65.75 66.45 956,926 +0.53(+0.80%)
Apr 17, 2017 65.57 66.09 65.37 65.92 1,427,168 +0.44(+0.67%)
Apr 13, 2017 65.23 65.68 65.11 65.48 746,461 +0.13(+0.20%)
Apr 12, 2017 65.33 65.98 65.08 65.35 869,103 -0.08(-0.12%)
Apr 11, 2017 64.86 65.47 64.69 65.43 848,203 +0.62(+0.96%)
Apr 10, 2017 64.03 65.01 63.94 64.81 1,003,902 +0.74(+1.15%)
Apr 07, 2017 64.19 64.54 63.99 64.07 799,074 -0.09(-0.14%)
Apr 06, 2017 64.08 64.63 63.79 64.16 1,111,580 -0.04(-0.06%)
Apr 05, 2017 64.41 64.81 64.16 64.20 1,485,658 -0.11(-0.17%)
Apr 04, 2017 64.77 65.68 64.11 64.31 1,476,250 -0.55(-0.85%)
Apr 03, 2017 64.42 65.00 64.28 64.86 1,689,371 +0.46(+0.71%)
Mar 31, 2017 64.15 64.89 64.15 64.40 1,200,654 +0.16(+0.25%)
Mar 30, 2017 63.96 64.41 63.55 64.24 1,053,145 +0.24(+0.37%)
Mar 29, 2017 63.85 64.18 63.38 64.00 1,362,839 +0.09(+0.14%)
Mar 28, 2017 63.10 63.97 62.76 63.91 972,554 +0.82(+1.30%)
Mar 27, 2017 63.23 64.32 62.44 63.09 2,092,326 -0.78(-1.22%)
Mar 24, 2017 63.49 64.10 63.16 63.87 963,743 +0.39(+0.61%)
Mar 23, 2017 62.70 64.03 62.49 63.48 864,127 +0.64(+1.02%)
Mar 22, 2017 64.04 64.04 62.14 62.84 2,501,238 -1.45(-2.26%)
Mar 21, 2017 64.18 64.59 63.98 64.29 1,660,725 +0.14(+0.22%)
Mar 20, 2017 64.17 64.40 63.70 64.15 1,072,236 +0.00(+0.00%)
Mar 17, 2017 64.45 64.55 63.31 64.15 2,217,866 -0.47(-0.73%)
Mar 16, 2017 64.90 65.15 64.50 64.62 756,681 -0.27(-0.42%)
Mar 15, 2017 63.13 65.23 63.13 64.89 1,210,796 +1.82(+2.89%)
Mar 14, 2017 62.89 63.31 62.71 63.07 876,085 -0.26(-0.41%)
Mar 13, 2017 63.70 64.04 63.15 63.33 1,200,508 -0.17(-0.27%)
Mar 10, 2017 63.16 64.00 62.48 63.50 2,872,890 +0.34(+0.54%)
Mar 09, 2017 63.78 64.00 62.84 63.16 2,554,622 -0.65(-1.02%)
Mar 08, 2017 64.86 65.11 63.59 63.81 1,556,458 -1.46(-2.24%)
Mar 07, 2017 65.76 65.98 64.55 65.27 1,464,306 -0.53(-0.81%)
Mar 06, 2017 66.18 66.46 65.55 65.80 993,955 -0.77(-1.16%)
Mar 03, 2017 66.86 67.00 65.60 66.57 1,473,075 -0.33(-0.49%)
Mar 02, 2017 67.40 67.80 66.61 66.90 1,316,157 -0.80(-1.18%)
Mar 01, 2017 67.79 67.79 66.60 67.70 1,724,815 +0.32(+0.47%)
Feb 28, 2017 67.84 67.84 67.08 67.38 723,505 -0.55(-0.81%)
Feb 27, 2017 67.50 68.21 67.30 67.93 450,152 +0.72(+1.07%)
Feb 24, 2017 67.09 67.44 66.26 67.21 764,480 -0.11(-0.16%)
Feb 23, 2017 67.70 67.79 67.09 67.32 675,860 +0.02(+0.03%)
Feb 22, 2017 67.81 67.97 66.71 67.30 588,059 -0.51(-0.75%)
Feb 21, 2017 66.44 67.92 66.44 67.81 598,564 +1.40(+2.11%)
Feb 17, 2017 66.41 66.41 66.41 0 -0.43(-0.64%)
Feb 16, 2017 66.62 67.27 66.57 66.84 957,054 -0.35(-0.52%)
Feb 15, 2017 66.76 67.31 65.79 67.19 1,481,395 +0.02(+0.03%)
Feb 14, 2017 67.61 67.61 66.74 67.17 794,964 -0.53(-0.78%)
Feb 13, 2017 68.66 68.96 67.06 67.70 900,356 -0.67(-0.98%)
Feb 10, 2017 68.31 68.73 68.16 68.37 684,657 -0.05(-0.07%)
Feb 09, 2017 67.18 68.51 67.18 68.42 799,690 +1.23(+1.83%)
Feb 08, 2017 67.38 68.18 67.11 67.19 1,074,810 -0.19(-0.28%)
Feb 07, 2017 66.90 67.57 66.61 67.38 3,004,944 -1.64(-2.38%)
Feb 06, 2017 69.33 69.59 68.65 69.02 861,614 -0.32(-0.46%)
Feb 03, 2017 69.38 69.64 68.87 69.34 545,075 +0.58(+0.84%)
Feb 02, 2017 68.31 68.81 68.04 68.76 1,061,297 +0.45(+0.66%)
Feb 01, 2017 68.77 69.47 68.19 68.31 762,622 -0.38(-0.55%)
Jan 31, 2017 67.78 69.24 67.78 68.69 2,712,394 +1.01(+1.49%)
Jan 30, 2017 67.57 68.12 67.09 67.68 921,754 -0.32(-0.47%)
Jan 27, 2017 69.87 70.03 67.78 68.00 962,354 -1.83(-2.62%)
Jan 26, 2017 69.53 70.21 69.52 69.83 1,031,738 +0.28(+0.40%)
Jan 25, 2017 70.27 70.27 69.28 69.55 1,080,195 -0.51(-0.73%)
Jan 24, 2017 70.04 70.70 69.90 70.06 679,205 -0.02(-0.03%)
Jan 23, 2017 69.68 70.37 69.42 70.08 885,184 +0.20(+0.29%)
Jan 20, 2017 69.17 69.98 68.52 69.88 1,140,503 +0.68(+0.98%)
Jan 19, 2017 70.23 70.23 68.78 69.20 992,538 -1.17(-1.66%)
Jan 18, 2017 69.98 70.95 69.71 70.37 768,888 +0.16(+0.23%)
Jan 17, 2017 69.70 70.34 69.70 70.21 704,543 +0.71(+1.02%)
Jan 13, 2017 69.50 69.50 69.50 0 -0.18(-0.26%)
Jan 12, 2017 69.04 70.05 68.72 69.68 743,834 +0.54(+0.78%)
Jan 11, 2017 69.96 70.47 68.93 69.14 1,148,783 -0.95(-1.36%)
Jan 10, 2017 71.35 71.35 70.05 70.09 1,108,009 -1.33(-1.86%)
Jan 09, 2017 72.77 72.77 71.32 71.42 1,063,625 -1.27(-1.75%)
Jan 06, 2017 72.08 73.34 71.66 72.69 1,169,323 +0.27(+0.37%)
Jan 05, 2017 70.44 72.58 69.71 72.42 1,083,298 +0.57(+0.79%)
Jan 04, 2017 71.18 71.93 71.07 71.85 711,440 +0.87(+1.23%)
Jan 03, 2017 70.95 71.19 70.21 70.98 821,930 +0.14(+0.20%)
Dec 30, 2016 70.84 70.84 70.84 0 +1.59(+2.30%)
Dec 29, 2016 69.06 69.72 68.71 69.25 610,962 +0.24(+0.35%)
Dec 28, 2016 68.93 69.24 68.32 69.01 1,006,664 +0.00(+0.00%)
Dec 27, 2016 68.17 69.30 67.99 69.01 653,262 +0.84(+1.23%)
Dec 23, 2016 68.17 68.17 68.17 0 -0.18(-0.26%)
Dec 22, 2016 68.37 68.46 67.55 68.35 825,180 -0.23(-0.34%)
Dec 21, 2016 70.07 70.69 68.57 68.58 710,088 -1.36(-1.94%)
Dec 20, 2016 69.93 70.37 69.50 69.94 700,247 +0.06(+0.09%)
Dec 19, 2016 70.09 70.73 69.61 69.88 650,111 +0.11(+0.16%)
Dec 16, 2016 68.59 70.15 68.59 69.77 2,480,003 +1.35(+1.97%)
Dec 15, 2016 68.99 69.73 68.28 68.42 928,954 -0.82(-1.18%)
Dec 14, 2016 71.09 71.34 69.03 69.24 980,314 -1.89(-2.66%)
Dec 13, 2016 71.72 71.89 70.26 71.13 613,335 -0.21(-0.29%)
Dec 12, 2016 70.84 71.43 70.72 71.34 498,261 +0.20(+0.28%)
Dec 09, 2016 70.69 71.56 70.54 71.14 914,740 +0.29(+0.41%)
Dec 08, 2016 70.20 70.86 69.81 70.85 851,885 +0.13(+0.18%)
Dec 07, 2016 69.34 70.83 69.17 70.72 810,810 +1.67(+2.42%)
Dec 06, 2016 68.89 69.61 68.10 69.05 915,629 +0.25(+0.36%)
Dec 05, 2016 68.15 68.84 67.68 68.80 930,973 +0.67(+0.98%)
Dec 02, 2016 67.54 68.69 67.54 68.13 676,124 +0.72(+1.07%)
Dec 01, 2016 67.86 68.28 66.81 67.41 927,629 -0.48(-0.71%)
Nov 30, 2016 68.65 69.10 67.55 67.89 1,720,137 -1.26(-1.82%)
Nov 29, 2016 68.83 69.94 68.74 69.15 645,947 +0.21(+0.30%)
Nov 28, 2016 68.76 69.69 68.71 68.94 514,869 -0.08(-0.12%)
Nov 25, 2016 69.39 69.90 68.76 69.02 215,768 -0.13(-0.19%)
Nov 23, 2016 69.15 69.15 69.15 0 -0.13(-0.19%)
Nov 22, 2016 69.17 69.36 68.79 69.28 734,760 +0.37(+0.54%)
Nov 21, 2016 69.15 69.76 68.76 68.91 821,952 -0.09(-0.13%)
Nov 18, 2016 69.11 69.57 68.14 69.00 944,240 -0.25(-0.36%)
Nov 17, 2016 69.59 69.92 68.92 69.25 558,792 -0.37(-0.53%)
Nov 16, 2016 70.56 70.69 69.25 69.62 613,210 -0.96(-1.36%)
Nov 15, 2016 72.17 73.16 70.35 70.58 982,122 -1.46(-2.03%)
Nov 14, 2016 69.82 72.36 69.33 72.04 995,897 +2.24(+3.21%)
Nov 11, 2016 69.25 70.45 69.03 69.80 1,229,407 +0.44(+0.63%)
Nov 10, 2016 67.55 70.00 66.23 69.36 1,537,522 +1.63(+2.41%)
Nov 09, 2016 68.35 68.47 66.19 67.73 804,765 -0.76(-1.11%)
Nov 08, 2016 68.71 68.77 67.83 68.49 549,773 -0.82(-1.18%)
Nov 07, 2016 68.80 69.37 68.15 69.31 1,076,158 +1.74(+2.58%)
Nov 04, 2016 67.15 67.64 66.60 67.57 1,094,858 +0.48(+0.72%)
Nov 03, 2016 67.02 67.82 66.77 67.09 973,077 -0.05(-0.07%)
Nov 02, 2016 68.85 68.85 67.10 67.14 881,568 -1.56(-2.27%)
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.