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 (%)
Feb 27, 2009	4.759	5.113	4.682	4.874	0	-0.05(-1.04%)
Feb 26, 2009	5.412	5.412	4.900	4.925	6,646,385	-0.20(-3.83%)
Feb 25, 2009	4.947	5.339	4.605	5.122	9,460,635	+0.36(+7.53%)
Feb 24, 2009	4.435	4.849	4.230	4.763	8,135,424	+0.38(+8.77%)
Feb 23, 2009	4.861	5.024	4.336	4.379	7,403,192	-0.40(-8.39%)
Feb 20, 2009	4.225	4.960	4.225	4.780	0	+0.18(+3.99%)
Feb 19, 2009	4.703	4.989	4.520	4.597	7,979,473	-0.01(-0.19%)
Feb 18, 2009	5.019	5.036	4.482	4.605	7,892,199	-0.54(-10.53%)
Feb 17, 2009	5.728	5.728	5.126	5.147	8,827,088	-0.63(-10.93%)
Feb 13, 2009	6.056	6.278	5.766	5.779	7,056,406	-0.57(-9.01%)
Feb 12, 2009	6.377	6.569	5.788	6.351	11,151,907	-0.23(-3.50%)
Feb 11, 2009	6.897	7.205	6.112	6.581	13,225,245	-0.03(-0.45%)
Feb 10, 2009	6.931	7.316	6.552	6.611	10,703,016	-0.40(-5.72%)
Feb 09, 2009	6.483	7.094	6.441	7.013	7,074,021	+0.57(+8.88%)
Feb 06, 2009	5.992	6.701	5.911	6.441	0	+0.47(+7.86%)
Feb 05, 2009	5.805	6.313	5.715	5.971	6,632,124	+0.06(+0.94%)
Feb 04, 2009	6.027	6.261	5.835	5.916	6,976,763	-0.11(-1.77%)
Feb 03, 2009	6.278	6.616	5.890	6.022	7,014,857	-0.21(-3.36%)

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.