Indicators

Macerich Co (NY: MAC )

14.90 -0.28 (-1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	55.93	56.76	55.81	56.12	2,392,104	+0.08(+0.13%)
Jul 28, 2016	55.32	56.27	55.28	56.05	808,337	+0.69(+1.25%)
Jul 27, 2016	55.49	55.52	54.82	55.35	893,091	-0.21(-0.38%)
Jul 26, 2016	55.91	55.98	55.31	55.57	1,021,971	-0.27(-0.48%)
Jul 25, 2016	56.07	56.21	55.55	55.84	1,245,656	-0.11(-0.19%)
Jul 22, 2016	56.09	56.30	55.83	55.94	1,110,763	-0.02(-0.03%)
Jul 21, 2016	55.87	55.98	55.66	55.96	965,988	-0.09(-0.17%)
Jul 20, 2016	56.05	56.08	55.85	56.06	556,849	+0.08(+0.13%)
Jul 19, 2016	55.74	55.98	55.57	55.98	707,827	+0.25(+0.45%)
Jul 18, 2016	55.82	55.97	55.62	55.73	1,162,593	+0.03(+0.06%)
Jul 15, 2016	55.66	55.85	55.20	55.70	1,058,112	+0.06(+0.11%)
Jul 14, 2016	55.97	55.97	55.43	55.64	611,159	-0.32(-0.57%)
Jul 13, 2016	55.76	56.23	55.54	55.96	708,713	+0.27(+0.49%)
Jul 12, 2016	55.57	55.80	55.06	55.69	992,221	+0.04(+0.08%)
Jul 11, 2016	55.13	55.89	54.89	55.64	1,282,062	+0.62(+1.13%)
Jul 08, 2016	54.26	55.05	53.91	55.02	1,289,304	+1.11(+2.05%)
Jul 07, 2016	54.27	54.27	53.60	53.91	1,493,771	-0.42(-0.78%)
Jul 06, 2016	54.37	54.52	54.13	54.33	1,914,153	-0.17(-0.31%)
Jul 05, 2016	53.54	54.79	53.54	54.50	1,536,500	+0.89(+1.67%)

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.