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 (%)
Nov 28, 2014	44.31	44.85	44.20	44.32	688,772	+0.01(+0.03%)
Nov 26, 2014	43.87	44.31	44.31	44.31	1,694,390	+0.42(+0.96%)
Nov 25, 2014	43.88	44.08	43.58	43.89	2,785,115	+0.14(+0.32%)
Nov 24, 2014	43.71	44.01	43.60	43.75	2,548,539	+0.18(+0.41%)
Nov 21, 2014	43.24	43.59	43.03	43.57	6,979,273	+0.70(+1.63%)
Nov 20, 2014	42.74	43.10	42.49	42.87	4,881,591	-0.05(-0.12%)
Nov 19, 2014	41.28	44.52	40.65	42.92	10,070,851	+3.75(+9.59%)
Nov 18, 2014	38.61	39.19	38.38	39.16	2,141,978	+0.75(+1.94%)
Nov 17, 2014	38.10	38.50	37.88	38.42	1,088,148	+0.27(+0.71%)
Nov 14, 2014	38.26	38.40	38.04	38.15	1,526,154	-0.16(-0.41%)
Nov 13, 2014	38.56	38.82	38.27	38.31	1,606,173	-0.14(-0.36%)
Nov 12, 2014	38.88	39.01	38.38	38.45	1,338,208	-0.43(-1.11%)
Nov 11, 2014	39.02	39.05	38.60	38.88	852,153	-0.10(-0.26%)
Nov 10, 2014	38.30	38.99	38.20	38.98	1,508,392	+0.60(+1.56%)
Nov 07, 2014	38.68	38.74	38.33	38.38	3,673,139	-0.19(-0.49%)
Nov 06, 2014	39.36	39.46	38.51	38.57	1,790,549	-0.71(-1.80%)
Nov 05, 2014	39.76	39.76	39.05	39.27	1,615,313	-0.33(-0.83%)
Nov 04, 2014	39.55	39.66	39.14	39.60	1,332,905	+0.03(+0.07%)

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.