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 30, 2009	12.96	13.62	12.76	13.53	7,060,396	+0.60(+4.64%)
Nov 27, 2009	13.01	13.12	12.79	12.93	1,939,587	-0.43(-3.20%)
Nov 25, 2009	13.62	13.81	13.24	13.36	3,716,956	-0.14(-1.04%)
Nov 24, 2009	13.55	13.61	13.40	13.50	4,144,485	-0.10(-0.70%)
Nov 23, 2009	13.98	14.30	13.47	13.59	5,454,507	-0.05(-0.40%)
Nov 20, 2009	13.82	13.90	13.57	13.65	4,313,632	-0.28(-1.99%)
Nov 19, 2009	14.35	14.37	13.86	13.92	4,842,437	-0.62(-4.28%)
Nov 18, 2009	14.52	14.71	14.38	14.55	6,135,825	+0.07(+0.47%)
Nov 17, 2009	14.68	15.01	14.46	14.48	3,191,175	-0.34(-2.30%)
Nov 16, 2009	14.90	15.04	14.61	14.82	4,445,597	+0.05(+0.31%)
Nov 13, 2009	14.89	14.94	14.66	14.78	3,410,925	+0.00(+0.00%)
Nov 12, 2009	14.79	15.12	14.69	14.78	4,482,362	-0.04(-0.25%)
Nov 11, 2009	14.43	14.86	14.33	14.81	4,270,578	+0.60(+4.26%)
Nov 10, 2009	14.37	14.53	14.12	14.21	3,897,363	-0.27(-1.88%)
Nov 09, 2009	13.70	14.49	13.66	14.48	4,261,715	+1.09(+8.10%)
Nov 06, 2009	13.62	13.77	13.23	13.39	3,709,637	-0.41(-2.98%)
Nov 05, 2009	13.63	13.98	13.16	13.81	4,433,295	+0.50(+3.76%)
Nov 04, 2009	13.92	14.00	13.30	13.30	6,735,036	-0.34(-2.46%)
Nov 03, 2009	13.01	13.66	12.80	13.64	5,330,650	+0.45(+3.42%)

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.