Indicators

Macerich Co (NY: MAC )

15.22 -0.32 (-2.06%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.697	5.802	5.511	5.519	10,768,118	-0.35(-5.94%)
May 28, 2020	6.256	6.280	5.794	5.867	7,060,329	-0.34(-5.48%)
May 27, 2020	6.264	6.353	5.932	6.207	11,145,187	+0.17(+2.82%)
May 26, 2020	5.989	6.118	5.802	6.037	13,184,982	+0.41(+7.19%)
May 22, 2020	5.916	5.989	5.600	5.632	7,420,156	-0.33(-5.57%)
May 21, 2020	5.916	6.216	5.843	5.964	7,338,970	-0.02(-0.27%)
May 20, 2020	6.135	6.280	5.835	5.981	6,719,382	-0.05(-0.81%)
May 19, 2020	5.835	6.313	5.632	6.029	7,296,912	+0.17(+2.90%)
May 18, 2020	5.486	6.005	5.486	5.859	11,430,268	+0.71(+13.68%)
May 15, 2020	4.943	5.211	4.846	5.154	5,433,295	+0.15(+2.91%)
May 14, 2020	4.765	5.211	4.546	5.008	7,737,923	+0.06(+1.15%)
May 13, 2020	5.089	5.154	4.660	4.951	11,180,105	-0.24(-4.68%)
May 12, 2020	5.689	5.746	5.186	5.194	12,657,207	-0.11(-1.99%)
May 11, 2020	5.454	5.478	5.178	5.300	8,114,455	-0.24(-4.39%)
May 08, 2020	5.373	5.875	5.332	5.543	10,304,381	+0.30(+5.72%)
May 07, 2020	5.413	5.511	5.130	5.243	8,687,260	-0.06(-1.07%)
May 06, 2020	5.697	5.770	5.097	5.300	10,530,734	-0.28(-5.08%)
May 05, 2020	5.891	6.232	5.559	5.583	7,736,408	-0.14(-2.41%)
May 04, 2020	5.308	6.159	5.065	5.721	13,091,994	+0.18(+3.22%)

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.