Indicators

Macerich Co (NY: MAC )

15.29 -0.25 (-1.61%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.527	2.770	2.505	2.672	14,211,976	+0.19(+7.56%)
Mar 30, 2009	2.514	2.689	2.326	2.484	12,611,170	-0.20(-7.47%)
Mar 26, 2009	2.958	2.962	2.552	2.685	15,684,118	-0.04(-1.41%)
Mar 25, 2009	3.150	3.175	2.476	2.723	14,351,037	-0.23(-7.94%)
Mar 24, 2009	3.073	3.295	2.885	2.958	11,057,843	-0.17(-5.46%)
Mar 23, 2009	2.872	3.248	2.871	3.129	16,756,101	+0.49(+18.42%)
Mar 20, 2009	3.483	3.487	2.642	2.642	14,102,933	-0.89(-25.15%)
Mar 19, 2009	3.957	4.016	3.487	3.530	9,117,783	-0.32(-8.21%)
Mar 18, 2009	3.654	3.918	3.329	3.846	9,845,365	+0.18(+4.77%)
Mar 17, 2009	3.278	3.675	3.116	3.671	7,125,256	+0.40(+12.12%)
Mar 16, 2009	3.730	3.730	3.257	3.274	7,869,371	-0.37(-10.19%)
Mar 13, 2009	4.089	4.196	3.534	3.645	0	-0.32(-8.17%)
Mar 12, 2009	3.760	4.038	3.530	3.969	10,899,631	+0.21(+5.68%)
Mar 11, 2009	4.119	4.144	3.654	3.756	9,454,979	-0.23(-5.78%)
Mar 10, 2009	3.316	4.243	3.163	3.986	12,421,764	+0.88(+28.47%)
Mar 09, 2009	3.030	3.137	2.881	3.103	8,703,109	+0.04(+1.39%)
Mar 06, 2009	3.491	3.607	2.561	3.060	0	-0.41(-11.70%)
Mar 05, 2009	3.803	4.004	3.372	3.466	9,609,241	-0.57(-14.16%)
Mar 04, 2009	3.931	4.260	3.756	4.038	7,374,109	+0.07(+1.72%)

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.