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 (%)
Jul 29, 2022	9.553	9.831	9.491	9.509	2,862,238	-0.09(-0.93%)
Jul 28, 2022	9.365	9.607	9.159	9.598	2,725,876	+0.25(+2.68%)
Jul 27, 2022	9.177	9.392	9.096	9.347	2,182,024	+0.26(+2.86%)
Jul 26, 2022	9.069	9.231	8.975	9.087	2,116,622	-0.13(-1.46%)
Jul 25, 2022	9.204	9.231	9.062	9.222	1,659,742	+0.08(+0.88%)
Jul 22, 2022	9.293	9.401	9.025	9.141	1,543,395	-0.08(-0.87%)
Jul 21, 2022	9.060	9.240	8.962	9.222	1,835,484	+0.04(+0.49%)
Jul 20, 2022	8.998	9.293	8.953	9.177	1,972,285	+0.17(+1.89%)
Jul 19, 2022	8.639	9.047	8.639	9.007	2,444,384	+0.57(+6.80%)
Jul 18, 2022	8.433	8.657	8.402	8.433	2,657,664	+0.12(+1.40%)
Jul 15, 2022	8.254	8.344	8.066	8.317	2,128,713	+0.23(+2.88%)
Jul 14, 2022	7.949	8.191	7.931	8.084	3,022,325	-0.02(-0.22%)
Jul 13, 2022	7.994	8.209	7.917	8.102	2,260,467	-0.04(-0.44%)
Jul 12, 2022	7.958	8.263	7.958	8.137	2,175,613	+0.14(+1.79%)
Jul 11, 2022	8.039	8.102	7.886	7.994	2,016,374	-0.17(-2.09%)
Jul 08, 2022	8.200	8.272	8.003	8.164	1,856,245	-0.06(-0.76%)
Jul 07, 2022	8.093	8.317	8.021	8.227	2,720,336	+0.16(+2.00%)
Jul 06, 2022	8.352	8.496	8.007	8.066	2,384,599	-0.31(-3.74%)
Jul 05, 2022	7.994	8.415	7.734	8.379	4,858,866	+0.38(+4.70%)

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.