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 (%)
Apr 29, 2022	11.52	11.63	11.02	11.11	4,506,631	-0.52(-4.49%)
Apr 28, 2022	11.38	11.75	11.07	11.63	2,604,477	+0.27(+2.42%)
Apr 27, 2022	11.68	11.77	11.15	11.36	4,216,768	-0.36(-3.10%)
Apr 26, 2022	11.99	12.03	11.64	11.72	4,392,595	-0.31(-2.58%)
Apr 25, 2022	11.78	12.11	11.57	12.03	2,023,754	+0.12(+1.04%)
Apr 22, 2022	12.27	12.39	11.90	11.91	2,116,286	-0.49(-3.93%)
Apr 21, 2022	13.08	13.13	12.38	12.39	1,956,060	-0.43(-3.38%)
Apr 20, 2022	12.85	13.06	12.68	12.83	1,979,654	+0.07(+0.56%)
Apr 19, 2022	12.48	12.84	12.41	12.76	1,857,008	+0.29(+2.34%)
Apr 18, 2022	12.21	12.57	12.12	12.46	4,163,461	-0.14(-1.12%)
Apr 14, 2022	12.94	13.07	12.58	12.61	1,948,685	-0.27(-2.13%)
Apr 13, 2022	12.41	12.92	12.34	12.88	1,651,456	+0.53(+4.30%)
Apr 12, 2022	12.47	12.86	12.34	12.35	2,165,819	-0.08(-0.64%)
Apr 11, 2022	12.40	12.61	12.26	12.43	2,439,068	-0.04(-0.36%)
Apr 08, 2022	12.21	12.55	12.04	12.47	2,540,708	+0.28(+2.32%)
Apr 07, 2022	12.32	12.46	11.89	12.19	4,105,070	-0.25(-1.99%)
Apr 06, 2022	13.07	13.15	12.30	12.44	4,948,192	-0.74(-5.64%)
Apr 05, 2022	13.75	13.88	13.15	13.18	2,209,418	-0.49(-3.56%)
Apr 04, 2022	13.74	13.74	13.41	13.67	3,065,935	-0.18(-1.28%)

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.