Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.38	19.84	19.16	19.38	4,284,477	-0.03(-0.17%)
May 27, 2010	19.09	19.47	18.57	19.41	6,527,525	+1.02(+5.55%)
May 26, 2010	18.56	19.09	18.17	18.39	14,738,746	+0.13(+0.72%)
May 25, 2010	18.06	18.37	17.67	18.26	853	-0.55(-2.94%)
May 24, 2010	18.86	19.37	18.67	18.81	4,625,391	-0.08(-0.45%)
May 21, 2010	18.06	19.08	17.75	18.90	6,028,170	+0.40(+2.15%)
May 20, 2010	18.37	19.18	18.29	18.50	6,263,148	-0.97(-4.96%)
May 19, 2010	19.68	20.11	18.84	19.47	4,462,338	-0.39(-1.96%)
May 18, 2010	20.80	20.84	19.56	19.85	4,172,199	-0.55(-2.69%)
May 17, 2010	20.43	20.89	19.59	20.40	4,238,570	+0.11(+0.53%)
May 14, 2010	20.29	20.68	20.03	20.29	4,744,594	-0.48(-2.32%)
May 13, 2010	21.27	21.43	20.63	20.78	4,282,083	-0.54(-2.53%)
May 12, 2010	21.00	21.60	20.93	21.32	4,816,479	+0.52(+2.50%)
May 11, 2010	21.05	21.18	20.64	20.80	6,175	+0.12(+0.59%)
May 10, 2010	20.14	20.70	20.08	20.67	6,759,479	+1.58(+8.27%)
May 07, 2010	19.43	20.06	18.63	19.10	9,055,429	+0.04(+0.20%)
May 06, 2010	19.06	20.54	17.78	19.06	213	-0.69(-3.48%)
May 05, 2010	20.02	20.63	19.70	19.74	5,785,947	-0.84(-4.08%)
May 04, 2010	20.96	20.96	20.35	20.58	7,541,952	-0.95(-4.41%)

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.