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 (%)
May 28, 2010	19.37	19.83	19.15	19.37	4,286,190	-0.03(-0.17%)
May 27, 2010	19.08	19.47	18.56	19.41	6,530,134	+1.02(+5.55%)
May 26, 2010	18.55	19.08	18.16	18.39	14,744,637	+0.13(+0.72%)
May 25, 2010	18.06	18.36	17.66	18.25	853	-0.55(-2.94%)
May 24, 2010	18.85	19.36	18.66	18.81	4,627,240	-0.08(-0.45%)
May 21, 2010	18.05	19.07	17.74	18.89	6,030,579	+0.40(+2.15%)
May 20, 2010	18.37	19.17	18.28	18.49	6,265,651	-0.96(-4.96%)
May 19, 2010	19.67	20.10	18.83	19.46	4,464,122	-0.39(-1.96%)
May 18, 2010	20.79	20.83	19.56	19.85	4,173,867	-0.55(-2.69%)
May 17, 2010	20.42	20.89	19.58	20.39	4,240,264	+0.11(+0.53%)
May 14, 2010	20.29	20.67	20.02	20.29	4,746,490	-0.48(-2.32%)
May 13, 2010	21.27	21.42	20.62	20.77	4,283,794	-0.54(-2.53%)
May 12, 2010	20.99	21.59	20.92	21.31	4,818,404	+0.52(+2.50%)
May 11, 2010	21.05	21.17	20.63	20.79	6,178	+0.12(+0.59%)
May 10, 2010	20.13	20.69	20.08	20.67	6,762,181	+1.58(+8.27%)
May 07, 2010	19.42	20.05	18.62	19.09	9,059,048	+0.04(+0.20%)
May 06, 2010	19.05	20.53	17.77	19.05	213	-0.69(-3.48%)
May 05, 2010	20.01	20.62	19.69	19.74	5,788,259	-0.84(-4.08%)
May 04, 2010	20.95	20.95	20.35	20.58	7,544,966	-0.95(-4.41%)

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.