Indicators

Macerich Co (NY: MAC )

15.18 -0.46 (-2.94%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.97	13.62	12.77	13.53	7,057,575	+0.60(+4.64%)
Nov 27, 2009	13.01	13.13	12.79	12.93	1,938,812	-0.43(-3.20%)
Nov 25, 2009	13.63	13.82	13.25	13.36	3,715,471	-0.14(-1.04%)
Nov 24, 2009	13.56	13.62	13.40	13.50	4,142,829	-0.10(-0.70%)
Nov 23, 2009	13.99	14.30	13.48	13.60	5,452,328	-0.05(-0.40%)
Nov 20, 2009	13.83	13.91	13.58	13.65	4,311,908	-0.28(-1.99%)
Nov 19, 2009	14.35	14.37	13.87	13.93	4,840,502	-0.62(-4.28%)
Nov 18, 2009	14.53	14.71	14.39	14.55	6,133,374	+0.07(+0.47%)
Nov 17, 2009	14.69	15.02	14.46	14.49	3,189,900	-0.34(-2.30%)
Nov 16, 2009	14.90	15.05	14.61	14.83	4,443,821	+0.05(+0.31%)
Nov 13, 2009	14.89	14.95	14.66	14.78	3,409,562	+0.00(+0.00%)
Nov 12, 2009	14.80	15.13	14.70	14.78	4,480,571	-0.04(-0.25%)
Nov 11, 2009	14.44	14.86	14.34	14.82	4,268,871	+0.60(+4.26%)
Nov 10, 2009	14.37	14.54	14.13	14.21	3,895,805	-0.27(-1.88%)
Nov 09, 2009	13.70	14.50	13.66	14.49	4,260,012	+1.09(+8.10%)
Nov 06, 2009	13.63	13.77	13.23	13.40	3,708,155	-0.41(-2.98%)
Nov 05, 2009	13.64	13.98	13.16	13.81	4,431,524	+0.50(+3.76%)
Nov 04, 2009	13.93	14.01	13.30	13.31	6,732,345	-0.34(-2.46%)
Nov 03, 2009	13.02	13.67	12.80	13.65	5,328,520	+0.45(+3.42%)

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.