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 (%)
Jan 30, 2004	20.50	20.55	20.28	20.55	558,099	+0.10(+0.48%)
Jan 29, 2004	20.41	20.45	20.26	20.45	564,422	-0.04(-0.21%)
Jan 28, 2004	20.62	20.63	20.46	20.50	1,190,206	-0.23(-1.13%)
Jan 27, 2004	20.32	20.79	20.15	20.73	632,106	+0.37(+1.80%)
Jan 26, 2004	19.90	20.45	19.57	20.36	685,036	+0.47(+2.34%)
Jan 23, 2004	19.47	19.90	19.43	19.90	614,073	+0.47(+2.42%)
Jan 22, 2004	19.34	19.78	19.24	19.43	255,512	+0.09(+0.44%)
Jan 21, 2004	19.14	19.34	19.02	19.34	139,583	+0.29(+1.52%)
Jan 20, 2004	19.39	19.39	18.99	19.05	396,501	-0.33(-1.72%)
Jan 16, 2004	19.30	19.39	19.20	19.39	400,482	+0.17(+0.89%)
Jan 15, 2004	19.32	19.39	19.17	19.21	268,862	-0.10(-0.53%)
Jan 14, 2004	19.21	19.32	19.17	19.32	327,177	+0.15(+0.78%)
Jan 13, 2004	18.88	19.17	18.76	19.17	350,832	+0.25(+1.31%)
Jan 12, 2004	18.88	19.06	18.78	18.92	672,155	-0.18(-0.92%)
Jan 09, 2004	18.98	19.19	18.92	19.09	385,025	+0.12(+0.61%)
Jan 08, 2004	19.03	19.03	18.96	18.98	482,218	-0.07(-0.36%)
Jan 07, 2004	18.85	19.06	18.85	19.05	401,185	+0.26(+1.39%)
Jan 06, 2004	18.74	18.85	18.66	18.79	513,367	+0.11(+0.57%)
Jan 05, 2004	18.89	19.00	18.60	18.68	736,794	+0.06(+0.34%)

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.