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 (%)
Jan 31, 2006	30.56	31.07	30.48	30.97	1,503,230	+0.34(+1.10%)
Jan 30, 2006	30.63	30.69	30.46	30.64	599,792	+0.01(+0.03%)
Jan 27, 2006	30.22	30.72	30.24	30.63	1,096,730	+0.41(+1.36%)
Jan 26, 2006	30.43	30.43	30.07	30.22	957,090	+0.09(+0.28%)
Jan 25, 2006	30.09	30.30	29.94	30.13	898,517	+0.13(+0.43%)
Jan 24, 2006	29.86	30.02	29.76	30.00	814,640	+0.19(+0.64%)
Jan 23, 2006	29.73	29.83	29.63	29.81	653,680	+0.09(+0.29%)
Jan 20, 2006	29.88	29.89	29.68	29.73	1,056,431	-0.15(-0.50%)
Jan 19, 2006	29.59	29.88	29.59	29.88	1,540,717	+0.29(+0.97%)
Jan 18, 2006	29.71	29.85	29.54	29.59	1,128,125	-0.16(-0.53%)
Jan 17, 2006	29.88	29.88	29.66	29.75	1,564,849	-0.17(-0.57%)
Jan 13, 2006	29.69	30.19	29.68	29.92	7,974,897	-1.41(-4.51%)
Jan 12, 2006	31.40	31.47	31.20	31.33	552,230	-0.07(-0.22%)
Jan 11, 2006	31.37	31.56	31.17	31.40	723,734	+0.00(+0.00%)
Jan 10, 2006	30.56	31.41	30.54	31.40	1,894,969	+0.85(+2.77%)
Jan 09, 2006	30.38	30.58	30.25	30.56	644,074	+0.32(+1.07%)
Jan 06, 2006	30.00	30.23	29.78	30.23	493,891	+0.30(+1.01%)
Jan 05, 2006	29.40	29.93	29.39	29.93	529,738	+0.53(+1.79%)
Jan 04, 2006	29.47	29.55	29.11	29.40	369,247	-0.02(-0.06%)

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.