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 (%)
Sep 29, 2017	37.05	37.28	36.54	36.84	1,959,643	-0.21(-0.56%)
Sep 28, 2017	37.05	37.40	36.67	37.05	1,531,453	-0.01(-0.04%)
Sep 27, 2017	37.50	37.64	36.73	37.06	2,417,076	-0.60(-1.58%)
Sep 26, 2017	36.83	37.99	36.45	37.66	3,818,036	+1.36(+3.75%)
Sep 25, 2017	35.40	36.45	35.39	36.30	2,041,147	+0.97(+2.73%)
Sep 22, 2017	35.46	35.59	35.15	35.33	854,590	-0.13(-0.38%)
Sep 21, 2017	35.55	35.82	35.45	35.47	2,069,372	-0.03(-0.09%)
Sep 20, 2017	35.65	35.68	35.35	35.50	2,768,239	-0.11(-0.32%)
Sep 19, 2017	36.59	36.59	35.57	35.61	1,826,459	-0.91(-2.50%)
Sep 18, 2017	37.17	37.17	36.40	36.53	2,386,051	-0.76(-2.03%)
Sep 15, 2017	37.34	37.49	36.59	37.28	6,031,677	-0.10(-0.27%)
Sep 14, 2017	36.49	37.49	36.47	37.38	2,789,224	+0.87(+2.39%)
Sep 13, 2017	35.97	36.52	35.82	36.51	1,748,948	+0.58(+1.60%)
Sep 12, 2017	36.44	36.70	35.73	35.94	1,855,598	-0.52(-1.42%)
Sep 11, 2017	36.46	36.69	36.29	36.45	1,956,381	+0.11(+0.29%)
Sep 08, 2017	36.56	36.61	36.10	36.34	1,600,092	-0.23(-0.62%)
Sep 07, 2017	36.49	36.69	35.99	36.57	2,712,980	+0.13(+0.35%)
Sep 06, 2017	35.93	36.81	35.75	36.44	1,435,405	+0.69(+1.93%)
Sep 05, 2017	35.69	36.11	35.49	35.75	1,760,377	+0.04(+0.11%)

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.