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, 2022	14.61			14.51	3,693,776	-0.27(-1.84%)
Jan 28, 2022	14.34	14.78	13.97	14.79	2,843,524	+0.45(+3.12%)
Jan 27, 2022	15.26	15.44	14.30	14.34	3,647,865	-0.74(-4.89%)
Jan 26, 2022	15.03	15.47	14.85	15.08	4,831,576	+0.42(+2.87%)
Jan 25, 2022	14.05	14.73	13.95	14.65	2,861,108	+0.32(+2.20%)
Jan 24, 2022	13.82	14.42	13.22	14.34	4,879,763	+0.07(+0.49%)
Jan 21, 2022	14.57	14.95	14.22	14.27	4,291,483	-0.42(-2.87%)
Jan 20, 2022	14.77	15.24	14.66	14.69	4,230,965	+0.03(+0.18%)
Jan 19, 2022	15.12	15.29	14.61	14.66	2,713,008	-0.34(-2.28%)
Jan 18, 2022	15.44	15.48	14.97	15.01	2,465,964	-0.60(-3.82%)
Jan 14, 2022				15.60	0	-0.24(-1.50%)
Jan 13, 2022	16.15	16.23	15.81	15.84	1,779,483	-0.07(-0.44%)
Jan 12, 2022	16.01	16.18	15.82	15.91	2,411,783	+0.06(+0.39%)
Jan 11, 2022	15.59	15.99	15.41	15.85	2,086,366	+0.18(+1.12%)
Jan 10, 2022	15.68	15.89	15.38	15.67	2,578,668	-0.27(-1.71%)
Jan 07, 2022	16.30	16.42	15.94	15.94	2,784,811	-0.35(-2.15%)
Jan 06, 2022	16.12	16.51	15.96	16.30	3,008,046	+0.15(+0.92%)
Jan 05, 2022	16.42	16.83	16.05	16.15	5,101,386	-0.30(-1.81%)
Jan 04, 2022	15.64	16.53	15.59	16.45	4,230,386	+1.09(+7.09%)

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.