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 (%)
Mar 31, 2009	2.528	2.771	2.506	2.673	14,206,298	+0.19(+7.56%)
Mar 30, 2009	2.515	2.690	2.327	2.485	12,606,131	-0.20(-7.47%)
Mar 26, 2009	2.959	2.963	2.553	2.686	15,677,851	-0.04(-1.41%)
Mar 25, 2009	3.151	3.177	2.477	2.724	14,345,303	-0.23(-7.94%)
Mar 24, 2009	3.074	3.296	2.886	2.959	11,053,425	-0.17(-5.46%)
Mar 23, 2009	2.874	3.249	2.873	3.130	16,749,407	+0.49(+18.42%)
Mar 20, 2009	3.484	3.488	2.643	2.643	14,097,299	-0.89(-25.15%)
Mar 19, 2009	3.958	4.018	3.488	3.531	9,114,141	-0.32(-8.21%)
Mar 18, 2009	3.655	3.920	3.330	3.847	9,841,431	+0.18(+4.77%)
Mar 17, 2009	3.279	3.676	3.117	3.672	7,122,409	+0.40(+12.13%)
Mar 16, 2009	3.732	3.732	3.258	3.275	7,866,227	-0.37(-10.19%)
Mar 13, 2009	4.091	4.197	3.535	3.646	0	-0.32(-8.17%)
Mar 12, 2009	3.762	4.039	3.531	3.971	10,895,277	+0.21(+5.68%)
Mar 11, 2009	4.120	4.146	3.655	3.757	9,451,202	-0.23(-5.78%)
Mar 10, 2009	3.318	4.244	3.164	3.988	12,416,801	+0.88(+28.47%)
Mar 09, 2009	3.032	3.138	2.882	3.104	8,699,632	+0.04(+1.39%)
Mar 06, 2009	3.493	3.608	2.562	3.061	0	-0.41(-11.70%)
Mar 05, 2009	3.804	4.005	3.373	3.467	9,605,402	-0.57(-14.16%)
Mar 04, 2009	3.933	4.261	3.757	4.039	7,371,163	+0.07(+1.72%)

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.