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 (%)
Apr 30, 2007	41.07	41.64	40.58	40.60	1,156,709	-0.40(-0.97%)
Apr 27, 2007	40.41	41.27	40.41	41.00	1,376,945	-0.22(-0.53%)
Apr 26, 2007	41.23	41.44	40.98	41.21	1,171,704	-0.06(-0.16%)
Apr 25, 2007	40.87	41.73	40.85	41.28	1,516,678	-0.22(-0.53%)
Apr 24, 2007	41.73	41.87	41.07	41.50	1,584,108	-0.20(-0.47%)
Apr 23, 2007	40.15	41.70	40.15	41.70	1,972,520	+0.81(+1.98%)
Apr 20, 2007	39.89	41.03	39.89	40.88	1,327,275	+0.27(+0.67%)
Apr 19, 2007	40.24	41.30	40.24	40.61	1,929,645	-0.26(-0.63%)
Apr 18, 2007	40.25	40.99	40.25	40.87	1,976,503	-0.12(-0.29%)
Apr 17, 2007	39.48	41.07	39.48	40.99	2,269,137	+0.79(+1.95%)
Apr 16, 2007	39.50	40.50	39.50	40.20	1,310,640	-0.04(-0.10%)
Apr 13, 2007	39.77	40.34	39.66	40.24	929,912	+0.46(+1.16%)
Apr 12, 2007	39.92	39.92	39.57	39.78	1,419,821	-0.23(-0.58%)
Apr 11, 2007	40.59	40.71	39.83	40.01	2,137,698	-0.55(-1.37%)
Apr 10, 2007	40.23	40.74	40.21	40.56	1,041,436	+0.41(+1.03%)
Apr 09, 2007	40.08	40.20	39.94	40.15	707,567	+0.05(+0.12%)
Apr 05, 2007	40.08	40.22	39.93	40.10	694,213	+0.09(+0.22%)
Apr 04, 2007	40.14	40.24	39.70	40.01	1,432,941	-0.12(-0.30%)
Apr 03, 2007	39.92	40.43	39.80	40.13	1,171,938	+0.26(+0.66%)

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.