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, 2004	19.19	19.49	19.19	19.32	609,389	+0.13(+0.67%)
May 27, 2004	19.06	19.19	18.92	19.19	617,117	+0.32(+1.67%)
May 26, 2004	18.55	18.95	18.36	18.88	600,723	+0.39(+2.10%)
May 25, 2004	18.04	18.59	18.04	18.49	974,273	+0.51(+2.83%)
May 24, 2004	18.19	18.47	17.98	17.98	552,478	-0.12(-0.68%)
May 21, 2004	18.04	18.15	18.02	18.10	720,400	+0.13(+0.74%)
May 20, 2004	17.72	18.03	17.68	17.97	526,950	+0.46(+2.63%)
May 19, 2004	17.82	18.22	17.51	17.51	870,522	-0.52(-2.89%)
May 18, 2004	17.51	18.03	17.44	18.03	787,147	+0.43(+2.43%)
May 17, 2004	17.63	17.98	17.36	17.60	574,025	-0.03(-0.17%)
May 14, 2004	17.42	17.81	17.34	17.63	405,400	+0.26(+1.47%)
May 13, 2004	17.29	17.46	17.16	17.38	379,404	+0.09(+0.49%)
May 12, 2004	17.08	17.29	16.90	17.29	607,984	+0.26(+1.53%)
May 11, 2004	16.93	17.54	16.93	17.03	775,671	+0.06(+0.35%)
May 10, 2004	17.23	17.31	16.61	16.97	924,857	-0.41(-2.33%)
May 07, 2004	17.90	17.90	17.38	17.38	893,708	-0.63(-3.49%)
May 06, 2004	17.87	18.06	17.72	18.01	618,523	+0.17(+0.93%)
May 05, 2004	17.89	17.96	17.82	17.84	445,214	-0.05(-0.29%)
May 04, 2004	17.85	18.20	17.72	17.89	996,990	+0.09(+0.48%)

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.