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	20.49	20.54	20.27	20.54	558,322	+0.10(+0.48%)
Jan 29, 2004	20.40	20.44	20.25	20.44	564,648	-0.04(-0.21%)
Jan 28, 2004	20.62	20.62	20.45	20.49	1,190,681	-0.23(-1.13%)
Jan 27, 2004	20.32	20.78	20.15	20.72	632,359	+0.37(+1.80%)
Jan 26, 2004	19.89	20.44	19.57	20.35	685,309	+0.47(+2.34%)
Jan 23, 2004	19.46	19.89	19.42	19.89	614,318	+0.47(+2.42%)
Jan 22, 2004	19.33	19.77	19.23	19.42	255,614	+0.09(+0.44%)
Jan 21, 2004	19.13	19.33	19.01	19.33	139,639	+0.29(+1.52%)
Jan 20, 2004	19.38	19.38	18.98	19.04	396,659	-0.33(-1.72%)
Jan 16, 2004	19.29	19.38	19.19	19.38	400,642	+0.17(+0.89%)
Jan 15, 2004	19.31	19.38	19.16	19.21	268,969	-0.10(-0.53%)
Jan 14, 2004	19.21	19.31	19.16	19.31	327,308	+0.15(+0.78%)
Jan 13, 2004	18.87	19.16	18.75	19.16	350,972	+0.25(+1.31%)
Jan 12, 2004	18.87	19.05	18.78	18.91	672,423	-0.18(-0.92%)
Jan 09, 2004	18.97	19.19	18.91	19.09	385,179	+0.12(+0.61%)
Jan 08, 2004	19.02	19.02	18.95	18.97	482,411	-0.07(-0.36%)
Jan 07, 2004	18.84	19.06	18.84	19.04	401,345	+0.26(+1.39%)
Jan 06, 2004	18.74	18.84	18.65	18.78	513,572	+0.11(+0.57%)
Jan 05, 2004	18.89	18.99	18.59	18.67	737,088	+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.