Indicators

Macerich Co (NY: MAC )

15.28 -0.21 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.44	32.73	32.14	32.53	1,933,057	-0.02(-0.07%)
Jun 27, 2013	32.40	32.75	32.35	32.55	1,421,648	+0.26(+0.81%)
Jun 26, 2013	31.95	32.42	31.92	32.29	2,795,176	+0.61(+1.92%)
Jun 25, 2013	31.19	31.83	31.03	31.68	1,947,508	+0.82(+2.66%)
Jun 24, 2013	30.90	31.57	30.24	30.86	1,523,358	-0.33(-1.04%)
Jun 21, 2013	31.18	31.46	30.62	31.19	2,495,178	+0.25(+0.81%)
Jun 20, 2013	32.12	32.17	30.80	30.94	1,924,052	-1.50(-4.62%)
Jun 19, 2013	33.46	33.54	32.33	32.44	1,036,569	-1.02(-3.05%)
Jun 18, 2013	33.34	33.66	33.01	33.46	1,151,198	+0.16(+0.48%)
Jun 17, 2013	33.32	33.48	33.14	33.30	1,643,128	+0.08(+0.24%)
Jun 14, 2013	33.42	33.77	33.06	33.22	2,206,460	-0.29(-0.88%)
Jun 13, 2013	32.62	33.58	32.47	33.51	1,912,181	+1.09(+3.36%)
Jun 12, 2013	32.99	33.14	32.36	32.42	917,899	-0.44(-1.33%)
Jun 11, 2013	33.18	33.33	32.79	32.86	1,255,500	-0.59(-1.77%)
Jun 10, 2013	33.73	33.73	33.31	33.45	2,042,834	-0.03(-0.10%)
Jun 07, 2013	33.71	33.80	33.22	33.48	2,610,771	-0.04(-0.11%)
Jun 06, 2013	32.86	33.52	32.77	33.52	3,954,778	+0.65(+1.96%)
Jun 05, 2013	33.37	33.61	32.74	32.87	2,582,785	-0.58(-1.72%)
Jun 04, 2013	34.18	34.32	33.45	33.45	3,063,849	-0.67(-1.95%)

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.