Indicators

Macerich Co (NY: MAC )

15.31 -0.23 (-1.48%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.72	47.48	46.63	46.73	6,216,569	+0.11(+0.24%)
May 28, 2015	46.90	47.02	46.41	46.61	1,002,071	-0.24(-0.51%)
May 27, 2015	46.48	46.99	46.37	46.85	898,948	+0.39(+0.83%)
May 26, 2015	46.57	46.74	46.11	46.46	1,298,217	-0.52(-1.10%)
May 22, 2015	47.02	46.98	46.98	46.98	1,071,051	-0.19(-0.40%)
May 21, 2015	46.86	47.94	46.65	47.17	3,375,166	+0.43(+0.91%)
May 20, 2015	47.38	47.59	46.74	46.74	1,474,859	-0.53(-1.12%)
May 19, 2015	47.39	47.67	47.03	47.27	2,974,628	-0.24(-0.51%)
May 18, 2015	47.43	47.80	47.22	47.52	2,662,471	-0.05(-0.11%)
May 15, 2015	47.67	47.86	46.98	47.57	2,063,073	+0.05(+0.11%)
May 14, 2015	46.89	47.53	46.85	47.52	3,176,079	+0.77(+1.64%)
May 13, 2015	46.88	47.17	46.52	46.75	3,797,679	+0.20(+0.43%)
May 12, 2015	46.30	46.58	46.00	46.55	2,439,825	-0.01(-0.01%)
May 11, 2015	46.63	47.44	46.48	46.56	2,736,466	-0.15(-0.32%)
May 08, 2015	47.74	48.00	46.52	46.70	3,645,837	-0.39(-0.82%)
May 07, 2015	46.24	47.18	46.22	47.09	3,818,767	+1.03(+2.24%)
May 06, 2015	46.15	46.35	45.64	46.06	4,909,432	+0.10(+0.21%)
May 05, 2015	46.35	46.65	45.73	45.96	4,389,362	-0.59(-1.26%)
May 04, 2015	46.64	48.72	46.30	46.55	7,553,390	-0.02(-0.05%)

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.