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: 7:00 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 (%)
Jan 29, 2016 47.51 48.22 46.57 48.18 1,704,568 +1.20(+2.55%)
Jan 28, 2016 47.39 47.67 46.73 46.99 2,049,423 -0.22(-0.47%)
Jan 27, 2016 48.28 48.54 46.83 47.21 1,861,106 -1.22(-2.51%)
Jan 26, 2016 48.11 48.66 48.06 48.43 1,630,767 +0.38(+0.80%)
Jan 25, 2016 48.39 48.95 47.44 48.04 1,229,844 -0.59(-1.22%)
Jan 22, 2016 47.47 48.91 47.32 48.64 1,662,575 +1.79(+3.83%)
Jan 21, 2016 46.78 47.63 46.39 46.84 2,038,226 +0.34(+0.73%)
Jan 20, 2016 46.92 47.00 45.46 46.50 4,662,017 -0.89(-1.88%)
Jan 19, 2016 47.68 48.20 47.17 47.39 1,942,686 +0.28(+0.60%)
Jan 15, 2016 46.69 47.11 47.11 47.11 3,425,814 -0.51(-1.06%)
Jan 14, 2016 48.41 48.73 47.55 47.62 2,442,284 -0.67(-1.38%)
Jan 13, 2016 48.80 49.57 48.23 48.28 1,241,578 -0.42(-0.86%)
Jan 12, 2016 49.29 49.40 48.31 48.70 1,821,162 +0.02(+0.05%)
Jan 11, 2016 48.80 49.12 48.56 48.68 1,390,585 -0.02(-0.05%)
Jan 08, 2016 50.04 50.39 48.65 48.70 1,700,369 -1.20(-2.40%)
Jan 07, 2016 49.73 50.43 49.49 49.90 1,642,811 -0.63(-1.25%)
Jan 06, 2016 50.39 50.97 50.15 50.53 1,120,101 -0.45(-0.88%)
Jan 05, 2016 49.23 51.22 49.23 50.98 1,628,667 +1.89(+3.85%)
Jan 04, 2016 49.36 49.89 48.60 49.09 1,076,273 -0.77(-1.55%)
Dec 31, 2015 50.44 49.87 49.87 49.87 1,504,406 -0.59(-1.18%)
Dec 30, 2015 50.41 50.96 50.30 50.46 1,156,828 -0.06(-0.11%)
Dec 29, 2015 50.24 50.77 50.12 50.51 862,845 +0.42(+0.84%)
Dec 28, 2015 49.48 50.11 49.32 50.09 935,115 +0.55(+1.11%)
Dec 24, 2015 49.64 49.54 49.54 49.54 463,927 -0.32(-0.63%)
Dec 23, 2015 49.12 49.88 48.98 49.86 903,608 +0.86(+1.75%)
Dec 22, 2015 49.25 49.40 48.94 49.00 1,589,604 -0.05(-0.10%)
Dec 21, 2015 48.29 49.08 48.19 49.05 2,193,268 +1.15(+2.40%)
Dec 18, 2015 49.09 49.53 47.87 47.90 2,989,258 -1.45(-2.93%)
Dec 17, 2015 49.59 49.83 49.29 49.35 1,564,540 -0.36(-0.72%)
Dec 16, 2015 48.99 49.84 48.99 49.70 1,434,707 +0.92(+1.89%)
Dec 15, 2015 47.82 49.06 47.81 48.78 1,877,501 +1.42(+2.99%)
Dec 14, 2015 47.68 47.77 47.10 47.37 2,400,447 -0.28(-0.58%)
Dec 11, 2015 47.58 48.52 47.46 47.65 2,193,883 -0.45(-0.94%)
Dec 10, 2015 48.44 48.94 48.07 48.10 1,375,384 -0.25(-0.52%)
Dec 09, 2015 48.25 48.64 47.73 48.35 1,859,783 -0.11(-0.22%)
Dec 08, 2015 48.59 48.80 48.20 48.46 1,822,199 -0.35(-0.71%)
Dec 07, 2015 48.61 49.04 48.30 48.80 1,912,779 -0.01(-0.03%)
Dec 04, 2015 47.67 48.86 47.58 48.81 2,467,780 +1.62(+3.43%)
Dec 03, 2015 47.34 47.52 46.94 47.20 2,465,329 -0.28(-0.59%)
Dec 02, 2015 48.75 48.87 47.42 47.47 2,010,026 -1.43(-2.92%)
Dec 01, 2015 48.62 49.03 48.19 48.90 2,758,359 +0.61(+1.25%)
Nov 30, 2015 49.22 49.55 48.27 48.30 2,734,890 -0.75(-1.54%)
Nov 27, 2015 48.80 49.14 48.63 49.05 448,627 +0.18(+0.37%)
Nov 25, 2015 48.97 48.87 48.87 48.87 1,155,854 +0.05(+0.10%)
Nov 24, 2015 49.05 49.23 48.31 48.82 1,872,331 -0.51(-1.03%)
Nov 23, 2015 49.59 49.83 49.27 49.33 1,087,823 -0.20(-0.40%)
Nov 20, 2015 49.53 49.66 49.37 49.53 2,008,966 +0.22(+0.44%)
Nov 19, 2015 48.93 49.61 48.75 49.31 1,601,608 +0.38(+0.78%)
Nov 18, 2015 47.24 48.98 46.91 48.93 2,310,664 +1.85(+3.92%)
Nov 17, 2015 46.76 47.17 46.53 47.08 1,632,811 +0.44(+0.94%)
Nov 16, 2015 46.25 46.65 46.07 46.64 2,128,645 +0.21(+0.45%)
Nov 13, 2015 47.81 48.18 46.35 46.43 2,862,769 -1.36(-2.84%)
Nov 12, 2015 47.83 48.10 47.54 47.79 1,411,852 -0.19(-0.39%)
Nov 11, 2015 48.15 48.41 47.92 47.97 1,051,201 -0.21(-0.44%)
Nov 10, 2015 48.01 48.46 47.70 48.18 1,475,959 +0.18(+0.37%)
Nov 09, 2015 49.07 49.30 47.61 48.01 1,834,295 -0.25(-0.53%)
Nov 06, 2015 48.68 49.29 48.05 48.26 1,935,543 -1.06(-2.15%)
Nov 05, 2015 48.61 49.38 48.58 49.32 1,667,908 +0.60(+1.24%)
Nov 04, 2015 48.87 49.21 48.58 48.72 1,798,576 -0.29(-0.60%)
Nov 03, 2015 49.22 49.37 48.73 49.01 1,167,288 -0.29(-0.59%)
Nov 02, 2015 48.66 49.52 48.42 49.30 1,556,298 +0.67(+1.38%)
Oct 30, 2015 49.36 49.46 48.48 48.63 1,678,880 -0.61(-1.25%)
Oct 29, 2015 48.79 49.28 48.70 49.25 1,343,302 +0.12(+0.25%)
Oct 28, 2015 48.79 49.35 48.35 49.12 1,920,582 +0.26(+0.53%)
Oct 27, 2015 48.33 48.91 48.33 48.87 1,154,153 +0.41(+0.84%)
Oct 26, 2015 48.34 48.60 47.92 48.46 1,304,122 +0.19(+0.39%)
Oct 23, 2015 48.40 48.71 48.02 48.27 1,073,562 +0.04(+0.08%)
Oct 22, 2015 48.02 48.46 47.88 48.23 1,732,373 +0.32(+0.66%)
Oct 21, 2015 47.91 48.25 47.79 47.91 944,471 +0.09(+0.18%)
Oct 20, 2015 48.22 48.28 47.60 47.83 1,989,583 -0.37(-0.77%)
Oct 19, 2015 47.70 48.25 47.44 48.20 1,922,230 +0.45(+0.95%)
Oct 16, 2015 47.17 47.87 46.99 47.75 1,696,858 +0.79(+1.69%)
Oct 15, 2015 46.43 47.09 46.19 46.96 2,278,858 +0.79(+1.72%)
Oct 14, 2015 46.31 46.69 46.01 46.16 1,678,410 -0.02(-0.04%)
Oct 13, 2015 46.13 46.55 46.03 46.18 1,177,877 -0.14(-0.30%)
Oct 12, 2015 46.03 46.55 45.85 46.32 1,015,394 +0.33(+0.71%)
Oct 09, 2015 45.91 46.09 45.66 45.99 2,546,062 +0.11(+0.24%)
Oct 08, 2015 45.63 45.93 45.23 45.88 1,101,482 +0.24(+0.52%)
Oct 07, 2015 45.18 45.66 45.02 45.65 1,409,637 +0.55(+1.22%)
Oct 06, 2015 45.39 45.77 44.98 45.10 1,387,542 -0.35(-0.77%)
Oct 05, 2015 44.70 45.53 44.59 45.45 2,088,703 +1.14(+2.56%)
Oct 02, 2015 43.91 44.33 43.05 44.31 3,729,519 +0.11(+0.25%)
Oct 01, 2015 44.45 45.02 43.95 44.20 2,830,983 +0.11(+0.26%)
Sep 30, 2015 44.33 44.45 43.55 44.09 1,340,713 +0.09(+0.20%)
Sep 29, 2015 43.35 44.06 43.27 44.00 1,275,599 +0.64(+1.47%)
Sep 28, 2015 44.03 44.26 43.01 43.36 1,514,549 -0.84(-1.90%)
Sep 25, 2015 44.27 44.71 44.07 44.20 1,134,203 +0.02(+0.05%)
Sep 24, 2015 44.56 44.75 43.74 44.18 1,338,219 -0.52(-1.17%)
Sep 23, 2015 44.41 45.10 44.28 44.70 1,345,789 +0.27(+0.61%)
Sep 22, 2015 44.74 44.93 44.14 44.43 1,123,382 -0.68(-1.51%)
Sep 21, 2015 44.56 45.25 44.53 45.11 1,945,466 +0.64(+1.43%)
Sep 18, 2015 43.45 44.77 43.37 44.48 5,177,459 +0.62(+1.41%)
Sep 17, 2015 43.79 44.70 43.43 43.86 1,323,513 +0.09(+0.21%)
Sep 16, 2015 43.27 43.82 43.04 43.76 1,029,036 +0.59(+1.37%)
Sep 15, 2015 42.85 43.30 42.52 43.17 877,528 +0.41(+0.95%)
Sep 14, 2015 42.72 42.85 42.43 42.77 1,584,842 +0.18(+0.43%)
Sep 11, 2015 41.57 42.61 41.33 42.58 1,320,307 +0.90(+2.16%)
Sep 10, 2015 41.41 42.10 41.33 41.68 1,462,269 +0.06(+0.14%)
Sep 09, 2015 42.91 42.91 41.53 41.62 1,386,722 -0.87(-2.04%)
Sep 08, 2015 42.62 43.15 41.84 42.49 1,958,725 +0.24(+0.57%)
Sep 04, 2015 42.71 42.25 42.25 42.25 1,125,825 -0.96(-2.23%)
Sep 03, 2015 43.65 43.66 43.03 43.21 1,044,356 -0.25(-0.58%)
Sep 02, 2015 43.16 43.47 42.78 43.47 1,284,613 +0.79(+1.86%)
Sep 01, 2015 43.06 43.39 42.34 42.67 2,238,653 -1.04(-2.39%)
Aug 31, 2015 44.34 44.56 43.68 43.72 2,983,754 -0.78(-1.75%)
Aug 28, 2015 44.40 44.67 44.02 44.50 1,438,939 +0.01(+0.03%)
Aug 27, 2015 43.79 44.68 43.48 44.49 1,487,577 +1.20(+2.77%)
Aug 26, 2015 42.63 43.44 42.19 43.29 1,897,750 +1.54(+3.68%)
Aug 25, 2015 43.76 43.93 41.72 41.75 2,457,253 -0.71(-1.68%)
Aug 24, 2015 43.79 43.79 41.67 42.46 2,303,627 -2.64(-5.85%)
Aug 21, 2015 46.13 46.42 45.10 45.10 2,705,213 -1.06(-2.29%)
Aug 20, 2015 46.25 46.46 45.91 46.16 1,676,486 -0.35(-0.75%)
Aug 19, 2015 46.43 46.78 45.99 46.51 1,757,352 +0.02(+0.05%)
Aug 18, 2015 46.04 46.63 45.97 46.49 2,584,915 +0.28(+0.60%)
Aug 17, 2015 45.71 46.23 45.39 46.21 1,181,446 +0.44(+0.97%)
Aug 14, 2015 45.61 45.77 45.22 45.77 1,089,404 +0.02(+0.04%)
Aug 13, 2015 45.52 46.00 44.95 45.75 1,313,016 +0.21(+0.46%)
Aug 12, 2015 45.38 45.57 44.76 45.54 2,205,507 +0.07(+0.15%)
Aug 11, 2015 45.38 45.75 45.19 45.47 1,031,497 -0.01(-0.02%)
Aug 10, 2015 45.80 45.89 45.30 45.48 928,682 -0.27(-0.58%)
Aug 07, 2015 45.59 45.96 45.20 45.75 1,371,699 +0.17(+0.36%)
Aug 06, 2015 45.33 45.71 45.05 45.58 1,725,461 +0.15(+0.33%)
Aug 05, 2015 45.40 45.60 44.71 45.44 2,235,180 +0.58(+1.28%)
Aug 04, 2015 45.01 45.49 44.66 44.86 1,009,495 -0.13(-0.29%)
Aug 03, 2015 45.10 45.40 44.71 44.99 1,206,335 -0.07(-0.16%)
Jul 31, 2015 44.81 45.42 44.63 45.07 1,596,217 +0.61(+1.38%)
Jul 30, 2015 44.80 44.86 44.31 44.45 1,015,228 -0.40(-0.89%)
Jul 29, 2015 44.76 44.88 44.41 44.85 1,318,228 +0.17(+0.37%)
Jul 28, 2015 44.42 44.83 44.22 44.68 1,534,820 +0.33(+0.74%)
Jul 27, 2015 44.07 44.39 43.92 44.35 2,306,050 +0.27(+0.61%)
Jul 24, 2015 43.33 44.36 43.12 44.09 3,693,374 +0.81(+1.88%)
Jul 23, 2015 43.68 44.20 42.77 43.27 2,637,763 -0.71(-1.61%)
Jul 22, 2015 43.71 44.09 43.68 43.98 1,786,642 +0.31(+0.72%)
Jul 21, 2015 44.48 44.62 43.65 43.66 2,073,413 -0.73(-1.65%)
Jul 20, 2015 44.45 44.49 44.01 44.40 2,205,004 -0.15(-0.33%)
Jul 17, 2015 44.68 44.89 44.44 44.55 965,858 -0.14(-0.31%)
Jul 16, 2015 44.90 44.97 44.60 44.68 1,111,363 +0.02(+0.05%)
Jul 15, 2015 44.42 44.90 44.20 44.66 1,167,889 +0.09(+0.19%)
Jul 14, 2015 44.50 44.80 44.26 44.58 743,413 +0.05(+0.12%)
Jul 13, 2015 44.55 45.00 44.25 44.52 986,747 +0.30(+0.68%)
Jul 10, 2015 44.16 44.40 43.82 44.22 981,017 +0.34(+0.77%)
Jul 09, 2015 44.31 44.48 43.72 43.89 1,325,716 -0.21(-0.46%)
Jul 08, 2015 44.12 44.41 44.02 44.09 1,184,671 -0.22(-0.50%)
Jul 07, 2015 44.17 44.46 43.58 44.31 2,025,111 +0.39(+0.88%)
Jul 06, 2015 43.90 44.11 43.59 43.93 1,686,603 -0.07(-0.17%)
Jul 02, 2015 43.73 44.00 44.00 44.00 1,565,270 +0.30(+0.68%)
Jul 01, 2015 42.66 43.70 42.54 43.70 2,108,504 +1.24(+2.91%)
Jun 30, 2015 43.02 43.13 42.42 42.47 3,600,043 -0.23(-0.53%)
Jun 29, 2015 43.47 43.90 42.66 42.70 2,436,023 -1.24(-2.81%)
Jun 26, 2015 43.47 43.99 43.23 43.93 2,137,234 +0.64(+1.49%)
Jun 25, 2015 43.88 44.00 42.88 43.29 3,311,878 -0.60(-1.36%)
Jun 24, 2015 43.62 44.11 43.40 43.89 5,062,033 +0.30(+0.68%)
Jun 23, 2015 43.47 43.95 43.28 43.59 2,747,876 +0.13(+0.29%)
Jun 22, 2015 44.04 44.40 43.43 43.47 3,272,757 -0.30(-0.68%)
Jun 19, 2015 43.59 44.63 43.47 43.76 20,475,460 -3.18(-6.77%)
Jun 18, 2015 47.12 47.52 46.82 46.94 1,977,962 -0.09(-0.19%)
Jun 17, 2015 46.44 47.08 46.12 47.03 2,648,713 +0.56(+1.21%)
Jun 16, 2015 46.13 46.53 46.00 46.47 1,628,480 +0.30(+0.64%)
Jun 15, 2015 46.07 46.53 46.03 46.17 2,352,251 -0.01(-0.01%)
Jun 12, 2015 45.86 46.31 45.75 46.18 1,168,852 +0.26(+0.57%)
Jun 11, 2015 45.80 46.11 45.59 45.91 2,443,160 +0.35(+0.77%)
Jun 10, 2015 45.34 45.92 45.26 45.56 1,215,515 +0.19(+0.43%)
Jun 09, 2015 45.62 45.72 45.37 45.37 1,358,476 -0.18(-0.39%)
Jun 08, 2015 46.04 46.11 45.54 45.54 1,592,716 -0.43(-0.94%)
Jun 05, 2015 45.63 46.23 45.34 45.98 1,587,624 -0.04(-0.09%)
Jun 04, 2015 46.36 46.81 45.96 46.02 1,773,835 -0.53(-1.14%)
Jun 03, 2015 47.02 47.02 46.53 46.55 1,439,848 -0.47(-1.00%)
Jun 02, 2015 47.64 47.64 46.89 47.02 1,093,850 -0.49(-1.03%)
Jun 01, 2015 46.76 47.76 46.65 47.51 2,141,281 +0.76(+1.63%)
May 29, 2015 46.74 47.50 46.65 46.74 6,214,086 +0.11(+0.24%)
May 28, 2015 46.92 47.04 46.43 46.63 1,001,671 -0.24(-0.51%)
May 27, 2015 46.49 47.01 46.39 46.87 898,589 +0.39(+0.83%)
May 26, 2015 46.59 46.76 46.12 46.48 1,297,699 -0.52(-1.10%)
May 22, 2015 47.04 47.00 47.00 47.00 1,070,623 -0.19(-0.40%)
May 21, 2015 46.88 47.96 46.67 47.19 3,373,817 +0.43(+0.91%)
May 20, 2015 47.40 47.61 46.76 46.76 1,474,270 -0.53(-1.12%)
May 19, 2015 47.41 47.69 47.05 47.29 2,973,439 -0.24(-0.51%)
May 18, 2015 47.45 47.81 47.23 47.54 2,661,408 -0.05(-0.11%)
May 15, 2015 47.68 47.88 47.00 47.59 2,062,248 +0.05(+0.11%)
May 14, 2015 46.91 47.55 46.86 47.54 3,174,810 +0.77(+1.64%)
May 13, 2015 46.90 47.19 46.53 46.77 3,796,161 +0.20(+0.43%)
May 12, 2015 46.32 46.60 46.02 46.57 2,438,850 -0.01(-0.01%)
May 11, 2015 46.65 47.46 46.50 46.57 2,735,373 -0.15(-0.32%)
May 08, 2015 47.76 48.02 46.54 46.72 3,644,380 -0.39(-0.82%)
May 07, 2015 46.26 47.19 46.24 47.11 3,817,242 +1.03(+2.24%)
May 06, 2015 46.16 46.37 45.66 46.08 4,907,470 +0.10(+0.21%)
May 05, 2015 46.37 46.67 45.75 45.98 4,387,608 -0.59(-1.26%)
May 04, 2015 46.65 48.74 46.32 46.57 7,550,371 -0.02(-0.05%)
May 01, 2015 46.37 46.86 46.20 46.59 3,063,741 +0.42(+0.91%)
Apr 30, 2015 45.86 46.32 45.45 46.17 3,280,826 +0.02(+0.05%)
Apr 29, 2015 46.47 47.10 45.80 46.15 2,323,628 -0.76(-1.61%)
Apr 28, 2015 46.81 47.02 46.22 46.91 1,771,713 -0.12(-0.26%)
Apr 27, 2015 47.00 47.36 46.73 47.03 1,422,473 +0.03(+0.06%)
Apr 24, 2015 46.69 47.02 46.40 47.00 1,353,950 +0.50(+1.08%)
Apr 23, 2015 46.89 47.15 46.48 46.50 1,613,908 -0.51(-1.09%)
Apr 22, 2015 46.57 47.33 46.57 47.02 1,750,036 +0.37(+0.79%)
Apr 21, 2015 46.79 47.09 46.58 46.65 1,720,977 -0.02(-0.04%)
Apr 20, 2015 46.63 47.28 46.59 46.67 2,385,206 +0.06(+0.13%)
Apr 17, 2015 46.71 46.92 46.13 46.60 2,962,264 -0.27(-0.57%)
Apr 16, 2015 46.41 47.18 46.13 46.87 2,744,192 +0.39(+0.84%)
Apr 15, 2015 45.90 48.20 45.32 46.48 5,309,082 +0.67(+1.45%)
Apr 14, 2015 46.25 46.64 45.80 45.81 2,870,234 -0.45(-0.96%)
Apr 13, 2015 45.82 46.92 45.71 46.26 4,148,319 +0.32(+0.69%)
Apr 10, 2015 45.48 46.76 45.40 45.94 6,301,448 +0.59(+1.31%)
Apr 09, 2015 44.47 45.56 44.41 45.35 4,989,181 +0.76(+1.71%)
Apr 08, 2015 43.86 44.63 43.74 44.59 3,704,382 +0.88(+2.00%)
Apr 07, 2015 44.93 45.06 43.64 43.71 3,096,993 -1.27(-2.82%)
Apr 06, 2015 45.37 45.54 44.73 44.98 3,096,828 -0.57(-1.25%)
Apr 02, 2015 44.90 45.55 45.55 45.55 8,774,334 +1.09(+2.45%)
Apr 01, 2015 45.18 45.54 44.27 44.46 14,230,648 -3.16(-6.64%)
Mar 31, 2015 48.57 48.79 47.50 47.63 2,857,113 -1.14(-2.33%)
Mar 30, 2015 49.03 49.16 48.43 48.76 1,795,977 +0.11(+0.22%)
Mar 27, 2015 49.05 49.18 48.18 48.65 4,199,140 -0.46(-0.93%)
Mar 26, 2015 49.13 49.33 48.81 49.11 1,954,041 -0.03(-0.07%)
Mar 25, 2015 49.57 49.65 49.05 49.14 3,443,507 -0.23(-0.46%)
Mar 24, 2015 49.14 49.46 49.03 49.37 5,022,691 -0.04(-0.08%)
Mar 23, 2015 50.49 50.59 49.37 49.41 3,580,157 -0.97(-1.93%)
Mar 20, 2015 52.80 51.06 48.37 50.38 20,420,814 -2.42(-4.59%)
Mar 19, 2015 52.07 53.19 51.99 52.80 4,406,133 +0.72(+1.39%)
Mar 18, 2015 51.73 52.24 51.39 52.08 4,250,373 +0.35(+0.68%)
Mar 17, 2015 51.32 52.34 50.97 51.73 9,220,371 -1.86(-3.47%)
Mar 16, 2015 53.49 54.18 53.49 53.59 3,122,519 +0.28(+0.53%)
Mar 13, 2015 52.41 53.33 52.30 53.31 4,326,163 +1.17(+2.25%)
Mar 12, 2015 51.97 52.30 51.52 52.13 2,764,229 +0.32(+0.62%)
Mar 11, 2015 52.32 52.36 51.75 51.81 3,272,205 -0.37(-0.70%)
Mar 10, 2015 52.22 52.40 51.80 52.18 2,600,548 -0.21(-0.40%)
Mar 09, 2015 51.47 52.62 51.34 52.39 9,279,151 +3.41(+6.96%)
Mar 06, 2015 49.36 49.91 48.65 48.98 3,852,884 -0.76(-1.53%)
Mar 05, 2015 49.33 50.55 48.71 49.74 3,622,311 +2.41(+5.10%)
Mar 04, 2015 47.49 47.67 47.12 47.33 1,038,513 -0.34(-0.72%)
Mar 03, 2015 47.52 47.82 47.13 47.67 1,056,854 -0.12(-0.26%)
Mar 02, 2015 47.16 48.13 47.11 47.79 1,528,950 +0.55(+1.17%)
Feb 27, 2015 46.57 47.33 46.20 47.24 2,021,422 +0.82(+1.78%)
Feb 26, 2015 46.76 46.76 46.09 46.42 1,380,111 -0.44(-0.94%)
Feb 25, 2015 46.86 47.33 46.72 46.86 1,308,059 -0.12(-0.26%)
Feb 24, 2015 47.64 47.64 46.78 46.98 1,829,484 -0.93(-1.94%)
Feb 23, 2015 47.41 47.96 47.17 47.91 1,810,845 +0.62(+1.31%)
Feb 20, 2015 46.69 47.52 46.34 47.29 4,166,596 +0.56(+1.20%)
Feb 19, 2015 48.13 48.40 46.61 46.73 1,869,546 -1.55(-3.22%)
Feb 18, 2015 47.86 48.34 47.38 48.29 1,145,637 +0.58(+1.21%)
Feb 17, 2015 48.16 48.46 47.54 47.71 1,957,909 -0.42(-0.87%)
Feb 13, 2015 48.79 48.13 48.13 48.13 1,203,523 -0.75(-1.53%)
Feb 12, 2015 49.12 49.18 48.65 48.88 1,879,749 -0.26(-0.52%)
Feb 11, 2015 49.23 49.33 48.72 49.13 1,608,757 -0.03(-0.07%)
Feb 10, 2015 49.03 49.26 48.55 49.17 2,074,755 +0.22(+0.45%)
Feb 09, 2015 49.07 49.46 48.91 48.95 1,259,508 -0.12(-0.25%)
Feb 06, 2015 49.93 49.93 48.72 49.07 1,680,558 -0.95(-1.90%)
Feb 05, 2015 49.65 50.13 49.38 50.02 1,620,656 +0.66(+1.34%)
Feb 04, 2015 49.27 49.65 48.83 49.36 1,663,427 -0.17(-0.35%)
Feb 03, 2015 48.99 49.57 48.78 49.54 1,517,708 +0.76(+1.55%)
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.