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	4.761	5.115	4.684	4.876	0	-0.05(-1.04%)
Feb 26, 2009	5.414	5.414	4.902	4.927	6,643,730	-0.20(-3.83%)
Feb 25, 2009	4.949	5.342	4.607	5.124	9,456,856	+0.36(+7.53%)
Feb 24, 2009	4.436	4.851	4.231	4.765	8,132,174	+0.38(+8.77%)
Feb 23, 2009	4.863	5.026	4.338	4.381	7,400,234	-0.40(-8.39%)
Feb 20, 2009	4.227	4.962	4.227	4.782	0	+0.18(+3.99%)
Feb 19, 2009	4.705	4.991	4.522	4.599	7,976,285	-0.01(-0.19%)
Feb 18, 2009	5.021	5.038	4.483	4.607	7,889,046	-0.54(-10.53%)
Feb 17, 2009	5.730	5.730	5.128	5.149	8,823,561	-0.63(-10.93%)
Feb 13, 2009	6.059	6.281	5.769	5.781	7,053,587	-0.57(-9.01%)
Feb 12, 2009	6.379	6.571	5.790	6.354	11,147,452	-0.23(-3.50%)
Feb 11, 2009	6.900	7.207	6.114	6.584	13,219,961	-0.03(-0.45%)
Feb 10, 2009	6.934	7.319	6.554	6.614	10,698,740	-0.40(-5.72%)
Feb 09, 2009	6.486	7.096	6.443	7.015	7,071,194	+0.57(+8.88%)
Feb 06, 2009	5.995	6.704	5.914	6.443	0	+0.47(+7.86%)
Feb 05, 2009	5.807	6.315	5.717	5.974	6,629,474	+0.06(+0.94%)
Feb 04, 2009	6.029	6.264	5.837	5.918	6,973,976	-0.11(-1.77%)
Feb 03, 2009	6.281	6.618	5.892	6.025	7,012,054	-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.