Indicators

Macerich Co (NY: MAC )

15.67 +0.29 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.89	44.83	43.89	44.48	4,189,130	+0.65(+1.49%)
Jan 30, 2017	43.75	44.11	43.44	43.82	1,423,593	-0.21(-0.47%)
Jan 27, 2017	45.24	45.34	43.89	44.03	1,486,298	-1.18(-2.62%)
Jan 26, 2017	45.02	45.46	45.01	45.21	1,593,457	+0.18(+0.40%)
Jan 25, 2017	45.50	45.50	44.86	45.03	1,668,296	-0.33(-0.73%)
Jan 24, 2017	45.35	45.78	45.26	45.36	1,048,991	-0.01(-0.03%)
Jan 23, 2017	45.12	45.56	44.95	45.38	1,367,113	+0.13(+0.29%)
Jan 20, 2017	44.79	45.31	44.37	45.25	1,761,438	+0.44(+0.98%)
Jan 19, 2017	45.47	45.47	44.53	44.81	1,532,915	-0.76(-1.66%)
Jan 18, 2017	45.31	45.94	45.14	45.56	1,187,501	+0.10(+0.23%)
Jan 17, 2017	45.13	45.55	45.13	45.46	1,088,124	+0.46(+1.02%)
Jan 13, 2017		45.00	45.00	45.00	0	-0.12(-0.26%)
Jan 12, 2017	44.70	45.36	44.50	45.12	1,148,807	+0.35(+0.78%)
Jan 11, 2017	45.30	45.63	44.63	44.77	1,774,226	-0.62(-1.36%)
Jan 10, 2017	46.20	46.20	45.36	45.38	1,711,253	-0.86(-1.86%)
Jan 09, 2017	47.12	47.12	46.18	46.24	1,642,705	-0.82(-1.75%)
Jan 06, 2017	46.67	47.49	46.40	47.07	1,805,949	+0.17(+0.37%)
Jan 05, 2017	45.61	46.99	45.14	46.89	1,673,088	+0.37(+0.79%)
Jan 04, 2017	46.09	46.57	46.02	46.52	1,098,776	+0.56(+1.23%)

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.