Indicators

Macerich Co (NY: MAC )

14.29 +0.49 (+3.55%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.89	31.40	30.80	31.31	1,487,327	+0.34(+1.10%)
Jan 30, 2006	30.96	31.02	30.79	30.96	593,447	+0.01(+0.03%)
Jan 27, 2006	30.55	31.05	30.56	30.96	1,085,128	+0.41(+1.36%)
Jan 26, 2006	30.76	30.76	30.39	30.54	946,966	+0.09(+0.28%)
Jan 25, 2006	30.41	30.63	30.26	30.46	889,012	+0.13(+0.43%)
Jan 24, 2006	30.17	30.34	30.08	30.33	806,022	+0.19(+0.64%)
Jan 23, 2006	30.05	30.15	29.94	30.13	646,765	+0.09(+0.29%)
Jan 20, 2006	30.20	30.21	30.00	30.05	1,045,255	-0.15(-0.50%)
Jan 19, 2006	29.91	30.20	29.91	30.20	1,524,418	+0.29(+0.97%)
Jan 18, 2006	30.02	30.17	29.85	29.91	1,116,191	-0.16(-0.53%)
Jan 17, 2006	30.20	30.20	29.97	30.07	1,548,295	-0.17(-0.57%)
Jan 13, 2006	30.01	30.51	29.99	30.24	7,890,533	-1.43(-4.51%)
Jan 12, 2006	31.74	31.81	31.53	31.67	546,388	-0.07(-0.22%)
Jan 11, 2006	31.71	31.90	31.50	31.74	716,077	+0.00(+0.00%)
Jan 10, 2006	30.89	31.75	30.87	31.74	1,874,923	+0.85(+2.77%)
Jan 09, 2006	30.71	30.91	30.58	30.88	637,260	+0.33(+1.07%)
Jan 06, 2006	30.33	30.55	30.10	30.55	488,666	+0.31(+1.01%)
Jan 05, 2006	29.72	30.25	29.70	30.25	524,134	+0.53(+1.79%)
Jan 04, 2006	29.79	29.87	29.42	29.72	365,341	-0.02(-0.06%)

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.