Indicators

Macerich Co (NY: MAC )

15.28 -0.21 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.90	31.42	30.82	31.32	1,486,733	+0.34(+1.10%)
Jan 30, 2006	30.97	31.03	30.80	30.98	593,210	+0.01(+0.03%)
Jan 27, 2006	30.56	31.06	30.58	30.97	1,084,694	+0.41(+1.36%)
Jan 26, 2006	30.77	30.77	30.40	30.55	946,587	+0.09(+0.28%)
Jan 25, 2006	30.42	30.64	30.27	30.47	888,656	+0.13(+0.43%)
Jan 24, 2006	30.19	30.35	30.09	30.34	805,700	+0.19(+0.64%)
Jan 23, 2006	30.06	30.16	29.95	30.14	646,506	+0.09(+0.29%)
Jan 20, 2006	30.21	30.22	30.01	30.06	1,044,838	-0.15(-0.50%)
Jan 19, 2006	29.92	30.21	29.92	30.21	1,523,809	+0.29(+0.97%)
Jan 18, 2006	30.04	30.18	29.86	29.92	1,115,745	-0.16(-0.53%)
Jan 17, 2006	30.21	30.21	29.98	30.08	1,547,676	-0.17(-0.57%)
Jan 13, 2006	30.02	30.52	30.01	30.25	7,887,380	-1.43(-4.51%)
Jan 12, 2006	31.75	31.82	31.55	31.68	546,170	-0.07(-0.22%)
Jan 11, 2006	31.72	31.91	31.52	31.75	715,791	+0.00(+0.00%)
Jan 10, 2006	30.90	31.76	30.88	31.75	1,874,174	+0.85(+2.77%)
Jan 09, 2006	30.72	30.92	30.59	30.89	637,006	+0.33(+1.07%)
Jan 06, 2006	30.34	30.57	30.11	30.57	488,471	+0.31(+1.01%)
Jan 05, 2006	29.73	30.26	29.72	30.26	523,925	+0.53(+1.79%)
Jan 04, 2006	29.80	29.88	29.43	29.73	365,195	-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.