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 (%)
Feb 28, 2014	32.73	32.94	32.59	32.75	2,349,476	+0.05(+0.17%)
Feb 27, 2014	32.96	33.16	32.57	32.70	1,058,117	-0.25(-0.74%)
Feb 26, 2014	32.96	33.08	32.86	32.94	1,233,313	-0.03(-0.10%)
Feb 25, 2014	33.09	33.24	32.93	32.98	1,840,891	-0.12(-0.36%)
Feb 24, 2014	33.17	33.42	33.08	33.10	1,128,919	+0.05(+0.15%)
Feb 21, 2014	32.75	33.17	32.66	33.05	1,243,173	+0.30(+0.91%)
Feb 20, 2014	33.02	33.27	32.62	32.75	1,078,073	-0.26(-0.78%)
Feb 19, 2014	32.89	33.34	32.79	33.00	1,474,396	-0.03(-0.08%)
Feb 18, 2014	32.85	33.04	32.59	33.03	1,112,079	+0.19(+0.59%)
Feb 14, 2014	32.53	32.84	32.84	32.84	896,184	+0.22(+0.68%)
Feb 13, 2014	32.26	32.77	32.17	32.61	1,075,026	+0.19(+0.58%)
Feb 12, 2014	32.47	32.58	32.27	32.43	829,308	-0.03(-0.08%)
Feb 11, 2014	32.13	32.68	32.13	32.45	1,097,935	+0.20(+0.62%)
Feb 10, 2014	31.87	32.32	31.78	32.25	952,138	+0.32(+1.00%)
Feb 07, 2014	31.67	31.98	31.55	31.94	1,557,348	+0.43(+1.35%)
Feb 06, 2014	31.10	31.55	31.03	31.51	1,360,247	+0.51(+1.65%)
Feb 05, 2014	30.51	31.03	30.23	31.00	2,095,636	+0.47(+1.54%)
Feb 04, 2014	30.24	30.62	30.09	30.53	2,368,722	+0.47(+1.58%)

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.