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 (%)
May 28, 2021	14.01	14.17	13.59	13.73	5,279,563	-0.21(-1.49%)
May 27, 2021	13.68	13.98	13.47	13.93	12,421,172	+0.34(+2.47%)
May 26, 2021	12.95	13.96	12.85	13.60	9,459,607	+0.69(+5.35%)
May 25, 2021	12.99	13.43	12.80	12.91	5,447,637	-0.01(-0.07%)
May 24, 2021	12.42	12.99	12.24	12.92	5,012,675	+0.55(+4.47%)
May 21, 2021	12.30	12.61	12.19	12.36	2,640,081	+0.12(+0.99%)
May 20, 2021	12.47	12.47	12.04	12.24	4,217,113	-0.21(-1.66%)
May 19, 2021	12.17	12.45	11.79	12.45	6,166,007	-0.09(-0.69%)
May 18, 2021	12.47	12.69	12.16	12.54	6,106,749	+0.19(+1.54%)
May 17, 2021	12.08	12.38	11.95	12.35	6,950,406	+0.26(+2.14%)
May 14, 2021	11.71	12.26	11.71	12.09	6,444,428	+0.49(+4.24%)
May 13, 2021	11.22	11.94	11.22	11.60	5,585,065	+0.35(+3.15%)
May 12, 2021	12.14	12.24	11.26	11.24	7,736,503	-0.96(-7.85%)
May 11, 2021	11.61	12.24	11.22	12.20	9,516,135	-0.04(-0.35%)
May 10, 2021	11.92	12.44	11.92	12.24	9,368,949	+0.39(+3.28%)
May 07, 2021	11.57	11.92	11.47	11.86	2,643,461	+0.23(+2.00%)
May 06, 2021	11.61	11.66	11.27	11.62	3,442,041	+0.10(+0.90%)
May 05, 2021	11.56	11.90	11.46	11.52	5,238,742	-0.03(-0.30%)
May 04, 2021	11.86	11.94	11.31	11.55	4,376,599	-0.34(-2.87%)

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.