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 (%)
Jan 31, 2006	30.57	31.08	30.49	30.99	1,502,629	+0.34(+1.10%)
Jan 30, 2006	30.64	30.70	30.47	30.65	599,552	+0.01(+0.03%)
Jan 27, 2006	30.23	30.73	30.25	30.64	1,096,291	+0.41(+1.36%)
Jan 26, 2006	30.44	30.44	30.08	30.23	956,708	+0.09(+0.28%)
Jan 25, 2006	30.10	30.32	29.95	30.15	898,158	+0.13(+0.43%)
Jan 24, 2006	29.87	30.03	29.77	30.02	814,314	+0.19(+0.64%)
Jan 23, 2006	29.74	29.84	29.64	29.82	653,419	+0.09(+0.29%)
Jan 20, 2006	29.89	29.90	29.70	29.74	1,056,009	-0.15(-0.50%)
Jan 19, 2006	29.60	29.89	29.60	29.89	1,540,101	+0.29(+0.97%)
Jan 18, 2006	29.72	29.86	29.55	29.60	1,127,674	-0.16(-0.53%)
Jan 17, 2006	29.89	29.89	29.67	29.76	1,564,224	-0.17(-0.57%)
Jan 13, 2006	29.70	30.20	29.69	29.93	7,971,711	-1.41(-4.51%)
Jan 12, 2006	31.41	31.48	31.21	31.34	552,010	-0.07(-0.22%)
Jan 11, 2006	31.38	31.57	31.18	31.41	723,444	+0.00(+0.00%)
Jan 10, 2006	30.57	31.43	30.55	31.41	1,894,212	+0.85(+2.77%)
Jan 09, 2006	30.39	30.59	30.26	30.57	643,816	+0.32(+1.07%)
Jan 06, 2006	30.02	30.24	29.79	30.24	493,694	+0.30(+1.01%)
Jan 05, 2006	29.41	29.94	29.40	29.94	529,527	+0.53(+1.79%)
Jan 04, 2006	29.48	29.56	29.12	29.41	369,099	-0.02(-0.06%)

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.