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 30, 2009 6.896 7.250 6.210 6.361 0 -0.48(-7.00%)
Jan 29, 2009 7.621 7.720 6.775 6.840 6,657,162 -0.94(-12.09%)
Jan 28, 2009 7.142 7.876 7.142 7.781 6,936,677 +0.82(+11.78%)
Jan 27, 2009 7.047 7.246 6.685 6.961 3,496,799 +0.03(+0.37%)
Jan 26, 2009 6.896 7.293 6.698 6.935 4,681,099 +0.00(+0.00%)
Jan 23, 2009 6.620 7.103 6.469 6.935 5,397,447 +0.07(+1.01%)
Jan 22, 2009 7.207 7.423 6.715 6.866 10,251,727 -0.38(-5.24%)
Jan 21, 2009 6.400 7.293 6.348 7.246 8,629,498 +0.97(+15.47%)
Jan 20, 2009 7.099 7.144 6.214 6.275 10,029,781 -0.96(-13.30%)
Jan 16, 2009 6.788 7.319 6.525 7.237 0 +0.66(+10.04%)
Jan 15, 2009 6.404 6.667 5.817 6.577 8,699,001 +0.19(+2.97%)
Jan 14, 2009 6.715 6.806 6.227 6.387 8,576,601 -0.68(-9.59%)
Jan 13, 2009 6.862 7.129 6.728 7.064 8,398,770 +0.52(+7.98%)
Jan 12, 2009 7.298 7.362 6.396 6.542 7,723,770 -0.91(-12.17%)
Jan 09, 2009 8.191 8.191 7.341 7.449 6,884,183 -0.75(-9.16%)
Jan 08, 2009 8.187 8.351 7.846 8.199 5,377,632 -0.01(-0.11%)
Jan 07, 2009 8.471 8.722 8.023 8.208 4,804,485 -0.36(-4.18%)
Jan 06, 2009 7.953 8.825 7.953 8.566 9,626,956 +0.67(+8.53%)
Jan 05, 2009 7.846 8.640 7.707 7.893 7,393,716 -0.05(-0.65%)
Jan 02, 2009 7.863 8.307 7.850 7.945 0 +0.11(+1.38%)
Jan 01, 2009 7.625 7.936 7.513 7.837 0 +0.00(+0.00%)
Dec 31, 2008 7.625 7.936 7.513 7.837 6,928,120 +0.23(+3.01%)
Dec 30, 2008 7.457 7.651 7.319 7.608 4,894,940 +0.20(+2.74%)
Dec 29, 2008 8.773 8.834 7.155 7.405 7,980,046 -1.34(-15.34%)
Dec 26, 2008 8.726 8.825 8.225 8.748 0 +0.17(+1.96%)
Dec 24, 2008 9.231 9.265 8.467 8.579 5,572,706 -0.56(-6.09%)
Dec 23, 2008 9.252 9.580 8.955 9.136 7,497,259 -0.12(-1.26%)
Dec 22, 2008 8.985 10.20 8.860 9.252 12,147,106 +0.26(+2.88%)
Dec 19, 2008 8.066 9.313 8.066 8.993 8,936,628 +0.99(+12.35%)
Dec 18, 2008 8.812 8.847 7.742 8.005 13,047,514 -0.43(-5.12%)
Dec 17, 2008 7.414 9.378 7.237 8.437 17,784,876 +0.83(+10.89%)
Dec 16, 2008 6.257 7.608 6.227 7.608 11,537,334 +1.42(+22.86%)
Dec 15, 2008 6.180 6.728 5.904 6.193 12,063,482 +0.03(+0.42%)
Dec 12, 2008 4.894 6.551 4.747 6.167 0 +1.07(+21.00%)
Dec 11, 2008 6.042 6.150 4.993 5.097 12,668,865 -1.14(-18.27%)
Dec 10, 2008 5.688 6.279 5.614 6.236 8,096,763 +0.64(+11.41%)
Dec 09, 2008 6.011 6.460 5.476 5.597 11,483,331 -0.44(-7.22%)
Dec 08, 2008 4.984 6.188 4.812 6.033 17,276,578 +1.32(+27.90%)
Dec 05, 2008 4.164 4.803 4.164 4.717 0 +0.38(+8.86%)
Dec 04, 2008 4.631 5.088 4.272 4.333 13,069,112 -0.33(-7.12%)
Dec 03, 2008 4.234 4.691 4.182 4.665 14,296,639 +0.14(+3.05%)
Dec 02, 2008 4.324 4.725 4.100 4.527 21,866,448 +0.28(+6.50%)
Dec 01, 2008 5.714 5.714 4.169 4.251 11,645,834 -1.56(-26.82%)
Nov 28, 2008 5.597 5.912 5.360 5.809 6,178,193 +0.22(+4.02%)
Nov 26, 2008 4.963 5.602 4.682 5.584 12,492,419 +0.45(+8.74%)
Nov 25, 2008 5.230 5.269 4.704 5.135 17,611,408 +0.00(+0.08%)
Nov 24, 2008 4.717 5.658 4.449 5.131 16,749,216 +0.49(+10.60%)
Nov 21, 2008 4.454 4.743 3.586 4.639 17,313,596 +0.37(+8.59%)
Nov 20, 2008 4.950 5.032 4.134 4.272 18,543,450 -0.82(-16.17%)
Nov 19, 2008 5.817 6.206 5.066 5.097 14,903,430 -0.69(-11.87%)
Nov 18, 2008 6.853 6.853 4.229 5.783 37,874,584 -0.91(-13.66%)
Nov 17, 2008 7.112 7.591 6.529 6.698 12,561,948 -0.69(-9.29%)
Nov 14, 2008 9.058 9.063 7.228 7.384 0 -1.72(-18.87%)
Nov 13, 2008 8.976 9.352 7.828 9.101 11,716,984 +0.11(+1.20%)
Nov 12, 2008 9.895 9.964 8.924 8.993 7,172,349 -1.17(-11.51%)
Nov 11, 2008 10.47 10.62 9.201 10.16 8,483,506 -0.54(-5.04%)
Nov 10, 2008 12.89 12.89 10.51 10.70 4,805,780 -1.92(-15.24%)
Nov 07, 2008 12.02 12.75 11.35 12.63 0 +0.76(+6.40%)
Nov 06, 2008 12.26 12.36 11.81 11.87 3,707,363 -0.42(-3.44%)
Nov 05, 2008 13.18 13.49 12.22 12.29 7,097,933 -0.88(-6.65%)
Nov 04, 2008 12.56 13.52 12.43 13.17 8,774,786 +1.04(+8.62%)
Nov 03, 2008 12.52 12.74 11.77 12.12 3,798,386 -0.57(-4.52%)
Oct 31, 2008 11.43 12.83 11.17 12.70 0 +1.21(+10.52%)
Oct 30, 2008 10.97 11.57 10.56 11.49 5,594,815 +0.66(+6.14%)
Oct 29, 2008 10.10 11.43 9.645 10.82 8,970,555 +0.69(+6.77%)
Oct 28, 2008 8.817 10.40 8.187 10.14 11,023,348 +1.45(+16.63%)
Oct 27, 2008 9.473 10.13 8.674 8.691 6,008,739 -0.84(-8.83%)
Oct 24, 2008 9.731 10.91 9.473 9.533 0 -1.36(-12.45%)
Oct 23, 2008 12.29 12.89 9.596 10.89 12,779,281 -1.32(-10.82%)
Oct 22, 2008 13.01 13.35 11.85 12.21 7,532,082 -0.97(-7.37%)
Oct 21, 2008 13.52 14.36 13.08 13.18 9,171,229 -0.66(-4.74%)
Oct 20, 2008 14.66 14.66 13.50 13.84 5,258,562 -0.71(-4.87%)
Oct 17, 2008 14.08 15.88 13.40 14.54 0 +0.31(+2.18%)
Oct 16, 2008 14.69 14.92 13.01 14.23 13,239,378 -0.36(-2.48%)
Oct 15, 2008 16.09 17.46 14.10 14.60 7,905,937 -3.09(-17.47%)
Oct 14, 2008 18.81 18.81 15.97 17.68 5,900,501 -0.50(-2.78%)
Oct 13, 2008 19.11 19.45 17.23 18.19 5,839,405 -0.37(-1.98%)
Oct 10, 2008 16.67 20.67 15.84 18.56 0 +1.60(+9.42%)
Oct 09, 2008 18.03 18.45 16.65 16.96 7,201,087 -0.69(-3.94%)
Oct 08, 2008 17.64 18.95 16.83 17.65 9,048,323 -0.26(-1.47%)
Oct 07, 2008 20.33 20.77 17.67 17.92 7,897,379 -2.27(-11.22%)
Oct 06, 2008 20.40 20.54 17.72 20.18 6,911,183 -0.58(-2.81%)
Oct 03, 2008 23.82 24.46 20.64 20.77 0 -2.73(-11.63%)
Oct 02, 2008 26.30 26.30 23.23 23.50 4,738,179 -3.05(-11.48%)
Oct 01, 2008 27.06 27.06 26.03 26.54 2,479,390 -0.92(-3.36%)
Sep 30, 2008 25.85 27.72 25.27 27.47 3,678,845 +2.43(+9.70%)
Sep 29, 2008 27.68 27.68 25.04 25.04 2,865,947 -3.06(-10.88%)
Sep 26, 2008 27.03 28.09 26.86 28.09 0 +0.49(+1.77%)
Sep 25, 2008 27.12 27.86 26.79 27.61 2,016,025 +0.57(+2.09%)
Sep 24, 2008 27.51 28.08 26.81 27.04 2,466,633 -0.45(-1.63%)
Sep 23, 2008 27.83 28.08 27.27 27.49 2,624,147 +0.09(+0.31%)
Sep 22, 2008 28.86 28.91 27.18 27.40 3,101,236 -1.86(-6.36%)
Sep 19, 2008 29.97 30.63 27.65 29.26 0 +0.58(+2.02%)
Sep 18, 2008 25.89 28.69 24.87 28.69 6,735,672 +2.75(+10.62%)
Sep 17, 2008 26.47 27.57 25.75 25.93 4,108,848 -1.36(-4.97%)
Sep 16, 2008 26.06 27.55 25.64 27.29 6,284,018 +0.96(+3.66%)
Sep 15, 2008 27.30 27.97 26.32 26.32 3,908,345 -1.89(-6.71%)
Sep 12, 2008 28.15 28.63 27.56 28.22 0 -0.25(-0.89%)
Sep 11, 2008 27.40 28.53 27.19 28.47 2,742,638 +0.44(+1.59%)
Sep 10, 2008 27.78 28.30 27.60 28.03 3,874,210 +0.38(+1.36%)
Sep 09, 2008 28.61 29.02 27.27 27.65 3,985,108 -1.12(-3.90%)
Sep 08, 2008 28.62 29.24 28.17 28.78 5,545,254 +1.11(+4.01%)
Sep 05, 2008 27.55 27.92 27.13 27.67 0 -0.10(-0.37%)
Sep 04, 2008 27.88 28.40 27.58 27.77 3,595,911 -0.43(-1.52%)
Sep 03, 2008 27.34 28.20 27.33 28.20 3,441,732 +0.96(+3.52%)
Sep 02, 2008 27.16 27.54 26.66 27.24 2,625,968 +0.51(+1.92%)
Aug 29, 2008 26.41 27.12 26.13 26.73 0 +0.01(+0.03%)
Aug 28, 2008 25.63 26.72 25.54 26.72 2,220,942 +1.32(+5.18%)
Aug 27, 2008 25.04 25.60 24.83 25.40 1,615,907 +0.18(+0.72%)
Aug 26, 2008 24.73 25.23 24.42 25.22 1,600,544 +0.54(+2.20%)
Aug 25, 2008 25.06 25.06 24.57 24.68 1,565,092 -0.60(-2.39%)
Aug 22, 2008 24.73 25.50 24.38 25.28 0 +0.73(+2.95%)
Aug 21, 2008 24.56 24.78 24.11 24.56 1,469,261 -0.25(-0.99%)
Aug 20, 2008 25.11 25.17 24.40 24.80 2,869,736 -0.16(-0.62%)
Aug 19, 2008 25.53 25.72 24.73 24.96 2,735,636 -1.08(-4.14%)
Aug 18, 2008 27.01 27.30 25.87 26.04 2,817,612 -0.98(-3.63%)
Aug 15, 2008 27.02 27.34 26.57 27.02 0 +0.13(+0.48%)
Aug 14, 2008 25.69 26.90 25.69 26.89 1,888,809 +0.60(+2.27%)
Aug 13, 2008 26.11 26.43 25.69 26.29 2,852,521 +0.14(+0.53%)
Aug 12, 2008 27.49 27.50 25.95 26.15 3,484,401 -0.66(-2.46%)
Aug 11, 2008 26.25 27.05 25.99 26.81 3,397,067 +0.52(+1.97%)
Aug 08, 2008 24.90 26.54 24.88 26.29 4,521,899 +1.51(+6.11%)
Aug 07, 2008 24.08 25.41 23.82 24.78 3,621,428 +0.33(+1.36%)
Aug 06, 2008 24.38 24.66 23.97 24.45 2,082,175 -0.11(-0.44%)
Aug 05, 2008 23.83 24.59 23.48 24.56 3,157,936 +1.13(+4.81%)
Aug 04, 2008 23.91 24.03 23.11 23.43 2,205,579 -0.49(-2.04%)
Aug 01, 2008 23.91 24.01 23.48 23.92 2,511,346 +0.04(+0.16%)
Jul 31, 2008 24.03 24.48 23.65 23.88 2,910,167 -0.57(-2.35%)
Jul 30, 2008 25.02 25.02 23.79 24.45 3,180,314 -0.07(-0.30%)
Jul 29, 2008 24.52 24.68 23.69 24.52 3,352,310 +0.85(+3.61%)
Jul 28, 2008 24.03 24.56 23.57 23.67 3,557,603 -0.36(-1.51%)
Jul 25, 2008 24.34 24.69 23.78 24.03 2,737,740 -0.01(-0.05%)
Jul 24, 2008 25.57 25.57 23.75 24.05 3,609,305 -1.78(-6.90%)
Jul 23, 2008 25.07 26.18 24.64 25.83 4,840,557 +0.73(+2.92%)
Jul 22, 2008 23.61 25.23 23.44 25.09 4,819,002 +1.30(+5.46%)
Jul 21, 2008 24.52 24.52 23.72 23.80 3,570,876 -0.64(-2.61%)
Jul 18, 2008 23.82 24.54 22.23 24.43 2,751,300 -0.35(-1.43%)
Jul 17, 2008 24.45 24.91 23.89 24.79 3,600,448 +0.54(+2.24%)
Jul 16, 2008 22.88 24.33 22.44 24.24 3,120,034 +1.37(+5.98%)
Jul 15, 2008 23.15 23.72 22.41 22.88 3,245,511 -0.44(-1.89%)
Jul 14, 2008 25.06 25.29 23.28 23.32 3,917,774 -1.49(-6.02%)
Jul 11, 2008 24.23 25.40 24.04 24.81 2,783,947 +0.18(+0.74%)
Jul 10, 2008 24.34 24.84 24.04 24.63 3,852,347 +0.33(+1.35%)
Jul 09, 2008 26.07 26.07 24.15 24.30 2,870,881 -1.90(-7.25%)
Jul 08, 2008 25.02 26.50 24.71 26.20 5,067,084 +1.15(+4.58%)
Jul 07, 2008 26.32 26.32 24.94 25.05 2,674,808 -0.88(-3.41%)
Jul 04, 2008 26.21 26.48 25.84 25.94 950,105 +0.00(+0.00%)
Jul 03, 2008 26.21 26.48 25.84 25.94 950,105 -0.22(-0.82%)
Jul 02, 2008 26.79 26.86 26.14 26.15 1,249,558 -0.67(-2.49%)
Jul 01, 2008 26.62 26.87 26.07 26.82 1,745,139 +0.01(+0.03%)
Jun 30, 2008 26.38 27.08 26.12 26.81 2,222,979 +0.01(+0.05%)
Jun 27, 2008 27.52 27.68 26.54 26.80 2,206,867 -0.60(-2.19%)
Jun 26, 2008 27.53 28.00 27.30 27.40 1,831,525 -0.81(-2.88%)
Jun 25, 2008 27.94 28.46 27.82 28.21 1,768,051 +0.37(+1.33%)
Jun 24, 2008 27.86 28.18 27.58 27.84 1,893,228 -0.05(-0.19%)
Jun 23, 2008 28.56 28.85 27.89 27.89 1,667,924 -0.67(-2.34%)
Jun 20, 2008 28.89 29.25 28.33 28.56 2,158,871 -0.66(-2.25%)
Jun 19, 2008 28.72 29.22 28.48 29.22 1,950,661 +0.57(+2.00%)
Jun 18, 2008 28.56 28.86 28.48 28.64 3,124,782 -0.33(-1.13%)
Jun 17, 2008 30.09 30.12 28.91 28.97 1,716,034 -0.80(-2.68%)
Jun 16, 2008 28.91 29.77 28.85 29.77 922,092 +0.75(+2.57%)
Jun 13, 2008 28.83 29.21 28.52 29.02 1,511,449 +0.29(+1.02%)
Jun 12, 2008 28.89 29.22 28.26 28.73 1,540,117 +0.11(+0.38%)
Jun 11, 2008 29.13 29.35 28.61 28.62 1,313,469 -0.62(-2.11%)
Jun 10, 2008 29.07 29.41 28.48 29.24 1,908,605 +0.19(+0.65%)
Jun 09, 2008 30.08 30.36 29.00 29.05 1,540,648 -0.92(-3.08%)
Jun 06, 2008 31.00 31.12 29.70 29.97 1,869,395 -1.43(-4.56%)
Jun 05, 2008 30.84 31.40 30.83 31.40 1,838,268 +0.65(+2.12%)
Jun 04, 2008 30.28 31.01 30.19 30.75 1,522,861 +0.32(+1.06%)
Jun 03, 2008 30.68 30.73 30.07 30.43 1,467,586 +0.03(+0.09%)
Jun 02, 2008 30.85 30.85 30.22 30.40 1,797,042 -0.47(-1.51%)
May 30, 2008 30.95 31.07 30.48 30.87 1,761,199 -0.07(-0.24%)
May 29, 2008 30.30 31.00 30.29 30.94 1,596,736 +0.64(+2.11%)
May 28, 2008 30.79 30.80 30.17 30.30 1,308,788 -0.20(-0.67%)
May 27, 2008 30.44 30.80 30.18 30.51 925,762 +0.31(+1.03%)
May 26, 2008 30.41 30.56 30.06 30.20 0 +0.00(+0.00%)
May 23, 2008 30.41 30.56 30.06 30.20 1,396,959 -0.35(-1.13%)
May 22, 2008 31.32 31.55 30.41 30.54 2,091,954 -0.78(-2.49%)
May 21, 2008 31.53 31.96 30.95 31.32 3,238,374 -0.28(-0.90%)
May 20, 2008 31.81 31.99 31.37 31.61 1,648,825 -0.28(-0.89%)
May 19, 2008 31.87 32.00 31.71 31.89 1,786,068 +0.07(+0.22%)
May 16, 2008 31.81 31.90 31.61 31.82 1,564,075 -0.00(-0.01%)
May 15, 2008 31.62 32.08 31.55 31.83 1,819,591 -0.11(-0.34%)
May 14, 2008 31.93 32.06 31.78 31.93 2,440,263 +0.03(+0.09%)
May 13, 2008 31.81 32.15 31.55 31.90 1,078,431 +0.06(+0.18%)
May 12, 2008 31.74 32.19 31.57 31.85 1,415,256 +0.28(+0.89%)
May 09, 2008 31.50 31.94 31.11 31.57 1,447,843 -0.24(-0.75%)
May 08, 2008 31.37 32.15 31.26 31.81 1,805,646 +0.61(+1.95%)
May 07, 2008 32.42 32.51 31.18 31.20 1,992,864 -1.04(-3.21%)
May 06, 2008 32.10 32.29 31.78 32.23 2,017,281 -0.05(-0.16%)
May 05, 2008 32.00 32.56 32.00 32.28 1,655,293 -0.15(-0.45%)
May 02, 2008 32.80 33.01 32.26 32.43 1,889,085 -0.09(-0.28%)
May 01, 2008 31.72 32.52 31.45 32.52 2,322,418 +0.96(+3.05%)
Apr 30, 2008 32.21 32.37 31.56 31.56 1,812,109 -0.51(-1.60%)
Apr 29, 2008 32.34 32.34 31.78 32.07 1,521,790 -0.25(-0.79%)
Apr 28, 2008 32.37 32.53 31.92 32.33 1,413,342 +0.07(+0.21%)
Apr 25, 2008 31.34 32.26 31.34 32.26 1,046,606 +0.19(+0.58%)
Apr 24, 2008 31.46 32.10 31.36 32.07 2,110,871 +0.63(+2.02%)
Apr 23, 2008 31.20 31.81 31.08 31.44 950,082 +0.27(+0.86%)
Apr 22, 2008 31.16 31.38 30.86 31.17 1,125,083 -0.03(-0.11%)
Apr 21, 2008 31.38 31.51 30.92 31.21 1,247,970 -0.41(-1.31%)
Apr 18, 2008 32.34 32.77 31.40 31.62 1,521,098 -0.31(-0.99%)
Apr 17, 2008 31.53 32.04 31.31 31.93 1,419,040 +0.20(+0.63%)
Apr 16, 2008 30.47 31.74 30.29 31.74 1,587,706 +1.58(+5.24%)
Apr 15, 2008 30.07 30.19 29.77 30.16 1,390,065 +0.38(+1.28%)
Apr 14, 2008 30.19 30.58 29.68 29.78 1,115,539 -0.37(-1.22%)
Apr 11, 2008 30.46 30.75 30.05 30.14 1,463,496 -0.80(-2.58%)
Apr 10, 2008 30.56 31.01 30.38 30.94 2,541,489 +0.44(+1.44%)
Apr 09, 2008 31.22 31.22 30.41 30.50 2,182,152 -0.65(-2.08%)
Apr 08, 2008 31.24 31.51 30.86 31.15 1,739,751 -0.12(-0.39%)
Apr 07, 2008 31.72 31.87 30.98 31.27 1,621,519 -0.17(-0.54%)
Apr 04, 2008 32.19 32.29 31.34 31.44 1,639,918 -0.71(-2.21%)
Apr 03, 2008 31.28 32.15 31.07 32.15 1,751,043 +0.67(+2.14%)
Apr 02, 2008 32.12 32.17 31.17 31.48 3,034,324 -0.80(-2.49%)
Apr 01, 2008 30.82 32.28 30.64 32.28 2,400,365 +1.95(+6.45%)
Mar 31, 2008 29.80 30.85 29.42 30.32 3,222,703 +0.73(+2.48%)
Mar 28, 2008 29.21 29.96 29.06 29.59 4,200,240 +0.54(+1.84%)
Mar 27, 2008 30.01 30.18 29.02 29.06 2,598,618 -0.89(-2.98%)
Mar 26, 2008 30.61 30.63 29.82 29.95 2,130,086 -0.86(-2.80%)
Mar 25, 2008 30.26 30.81 30.05 30.81 2,062,905 +0.35(+1.15%)
Mar 24, 2008 30.22 31.05 30.12 30.46 3,185,484 +0.31(+1.03%)
Mar 21, 2008 28.57 30.15 28.46 30.15 2,396,097 +0.00(+0.00%)
Mar 20, 2008 28.57 30.15 28.46 30.15 2,396,097 +1.61(+5.64%)
Mar 19, 2008 29.34 29.43 28.49 28.54 2,704,144 -0.71(-2.42%)
Mar 18, 2008 27.81 29.25 27.81 29.25 3,501,834 +1.92(+7.03%)
Mar 17, 2008 26.28 27.58 26.02 27.33 2,763,449 +0.75(+2.81%)
Mar 14, 2008 27.30 27.43 25.75 26.58 1,995,508 -0.62(-2.27%)
Mar 13, 2008 26.35 27.40 25.89 27.20 2,155,923 +0.28(+1.03%)
Mar 12, 2008 27.03 27.46 26.86 26.92 2,391,604 -0.28(-1.02%)
Mar 11, 2008 26.42 27.24 25.74 27.20 3,031,710 +1.29(+5.00%)
Mar 10, 2008 26.54 26.54 25.91 25.91 1,610,313 -0.49(-1.86%)
Mar 07, 2008 25.91 26.64 25.56 26.40 1,829,490 +0.47(+1.81%)
Mar 06, 2008 27.12 27.21 25.93 25.93 2,159,119 -1.39(-5.10%)
Mar 05, 2008 27.61 27.83 27.09 27.32 2,232,649 -0.19(-0.69%)
Mar 04, 2008 27.60 27.77 26.94 27.51 1,983,225 -0.28(-1.01%)
Mar 03, 2008 27.64 27.81 27.14 27.79 1,796,083 +0.17(+0.62%)
Feb 29, 2008 28.01 28.21 27.49 27.62 1,955,617 -0.56(-1.99%)
Feb 28, 2008 28.51 28.53 28.14 28.18 1,238,820 -0.54(-1.88%)
Feb 27, 2008 28.59 29.11 28.46 28.72 1,381,834 -0.15(-0.52%)
Feb 26, 2008 28.62 29.03 28.27 28.87 1,803,380 +0.09(+0.30%)
Feb 25, 2008 27.54 28.78 27.30 28.78 1,908,510 +1.10(+3.98%)
Feb 22, 2008 26.85 27.68 26.57 27.68 1,409,590 +0.77(+2.85%)
Feb 21, 2008 27.80 28.11 26.86 26.92 1,710,795 -0.78(-2.82%)
Feb 20, 2008 27.40 27.76 26.94 27.70 1,677,001 +0.11(+0.41%)
Feb 19, 2008 28.58 28.58 27.36 27.58 1,741,966 -0.71(-2.50%)
Feb 18, 2008 28.10 28.29 27.84 28.29 0 +0.00(+0.00%)
Feb 15, 2008 28.10 28.29 27.84 28.29 2,212,830 +0.22(+0.80%)
Feb 14, 2008 28.53 28.71 27.98 28.07 1,282,845 -0.50(-1.77%)
Feb 13, 2008 28.35 28.65 27.82 28.57 1,702,699 +0.42(+1.50%)
Feb 12, 2008 27.68 28.53 27.36 28.15 1,813,963 +0.80(+2.94%)
Feb 11, 2008 27.58 27.83 27.04 27.35 1,523,999 -0.30(-1.09%)
Feb 08, 2008 28.70 28.88 27.40 27.65 2,033,101 -1.23(-4.26%)
Feb 07, 2008 28.49 29.13 28.36 28.88 2,579,869 +0.28(+0.97%)
Feb 06, 2008 29.80 29.93 28.58 28.60 2,181,876 -1.10(-3.70%)
Feb 05, 2008 30.35 30.82 29.54 29.70 2,434,308 -1.12(-3.63%)
Feb 04, 2008 31.11 31.13 30.34 30.82 1,494,028 -0.31(-0.98%)
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.