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 (%)
Sep 29, 2017	36.66	36.88	36.15	36.45	1,980,595	-0.21(-0.56%)
Sep 28, 2017	36.66	37.00	36.28	36.66	1,547,827	-0.01(-0.04%)
Sep 27, 2017	37.10	37.24	36.34	36.67	2,442,919	-0.59(-1.58%)
Sep 26, 2017	36.44	37.59	36.07	37.26	3,858,858	+1.35(+3.75%)
Sep 25, 2017	35.02	36.06	35.01	35.91	2,062,971	+0.95(+2.73%)
Sep 22, 2017	35.08	35.22	34.78	34.96	863,727	-0.13(-0.38%)
Sep 21, 2017	35.18	35.44	35.07	35.09	2,091,497	-0.03(-0.09%)
Sep 20, 2017	35.28	35.30	34.98	35.12	2,797,837	-0.11(-0.32%)
Sep 19, 2017	36.21	36.21	35.19	35.24	1,845,988	-0.90(-2.50%)
Sep 18, 2017	36.78	36.78	36.02	36.14	2,411,562	-0.75(-2.03%)
Sep 15, 2017	36.95	37.09	36.20	36.89	6,096,167	-0.10(-0.27%)
Sep 14, 2017	36.11	37.09	36.09	36.99	2,819,046	+0.86(+2.39%)
Sep 13, 2017	35.59	36.13	35.44	36.13	1,767,648	+0.57(+1.60%)
Sep 12, 2017	36.05	36.31	35.35	35.56	1,875,437	-0.51(-1.42%)
Sep 11, 2017	36.07	36.30	35.91	36.07	1,977,299	+0.11(+0.30%)
Sep 08, 2017	36.17	36.22	35.71	35.96	1,617,199	-0.23(-0.62%)
Sep 07, 2017	36.11	36.30	35.61	36.19	2,741,987	+0.13(+0.35%)
Sep 06, 2017	35.55	36.42	35.37	36.06	1,450,752	+0.68(+1.93%)
Sep 05, 2017	35.31	35.73	35.12	35.38	1,779,198	+0.04(+0.11%)

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.