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 (%)
Dec 31, 2007	30.00	30.48	29.89	30.34	1,261,691	+0.18(+0.61%)
Dec 28, 2007	31.28	31.40	29.96	30.16	1,427,624	-0.96(-3.10%)
Dec 27, 2007	31.43	31.52	31.03	31.12	1,346,078	-0.52(-1.65%)
Dec 26, 2007	32.09	32.10	31.51	31.64	1,100,039	-0.65(-2.02%)
Dec 24, 2007	31.49	32.30	31.30	32.30	593,765	+0.76(+2.41%)
Dec 21, 2007	31.74	31.77	31.05	31.54	1,818,905	+0.33(+1.07%)
Dec 20, 2007	30.96	31.27	30.70	31.20	2,018,338	+0.50(+1.63%)
Dec 19, 2007	30.12	30.96	30.12	30.70	2,131,335	+0.46(+1.51%)
Dec 18, 2007	30.50	31.08	29.65	30.25	2,700,330	-0.15(-0.51%)
Dec 17, 2007	31.60	31.76	30.40	30.40	2,307,341	-1.46(-4.57%)
Dec 14, 2007	32.75	32.98	31.82	31.86	1,886,519	-0.62(-1.92%)
Dec 13, 2007	32.37	32.84	32.00	32.48	1,220,886	-0.34(-1.03%)
Dec 12, 2007	33.94	34.12	32.56	32.82	1,630,502	-0.19(-0.57%)
Dec 11, 2007	34.87	34.97	33.01	33.01	1,560,662	-1.85(-5.32%)
Dec 10, 2007	34.50	34.91	34.19	34.86	1,521,646	+0.66(+1.92%)
Dec 07, 2007	34.49	34.77	34.11	34.20	1,686,008	-0.22(-0.63%)
Dec 06, 2007	33.55	34.52	33.43	34.42	1,161,165	+0.86(+2.57%)
Dec 05, 2007	33.06	33.57	32.87	33.56	1,008,700	+0.98(+3.01%)
Dec 04, 2007	32.78	32.87	32.43	32.57	1,905,922	-0.43(-1.31%)

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.