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, 2012	31.20	31.24	30.87	31.05	1,881,464	-0.17(-0.53%)
Apr 27, 2012	31.44	31.46	31.09	31.21	2,050,975	-0.17(-0.55%)
Apr 26, 2012	31.08	31.50	30.97	31.39	1,679,352	+0.22(+0.71%)
Apr 25, 2012	30.86	31.18	30.74	31.16	2,860,703	+0.63(+2.06%)
Apr 24, 2012	30.03	30.61	30.01	30.53	2,498,403	+0.57(+1.92%)
Apr 23, 2012	29.68	29.97	29.60	29.96	2,116,758	-0.07(-0.22%)
Apr 20, 2012	29.60	30.17	29.60	30.02	1,030,877	+0.52(+1.78%)
Apr 19, 2012	29.59	29.72	29.28	29.50	1,095,459	-0.06(-0.20%)
Apr 18, 2012	29.59	29.78	29.45	29.56	899,498	-0.16(-0.53%)
Apr 17, 2012	29.78	29.91	29.58	29.72	1,736,448	+0.09(+0.31%)
Apr 16, 2012	29.42	29.76	29.25	29.63	1,438,700	+0.45(+1.54%)
Apr 13, 2012	29.31	29.46	29.06	29.18	1,363,055	-0.16(-0.55%)
Apr 12, 2012	28.91	29.34	28.75	29.34	1,356,584	+0.53(+1.84%)
Apr 11, 2012	28.62	28.86	28.37	28.81	2,151,571	+0.49(+1.75%)
Apr 10, 2012	28.93	28.95	28.22	28.32	3,205,666	-0.62(-2.13%)
Apr 09, 2012	28.66	29.03	28.59	28.93	1,456,284	-0.20(-0.67%)
Apr 05, 2012	28.91	29.18	28.83	29.13	1,494,497	+0.12(+0.40%)
Apr 04, 2012	28.93	29.02	28.66	29.01	1,641,147	-0.17(-0.57%)
Apr 03, 2012	29.02	29.22	28.96	29.18	1,867,541	+0.03(+0.10%)

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.