Indicators

Macerich Co (NY: MAC )

15.22 -0.32 (-2.06%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.62	30.67	29.72	30.64	1,272,306	+0.10(+0.32%)
Dec 28, 2018	30.84	31.04	30.08	30.54	1,333,329	-0.05(-0.16%)
Dec 27, 2018	29.98	30.59	29.56	30.59	2,156,095	+0.23(+0.77%)
Dec 26, 2018	29.15	30.38	28.95	30.36	2,174,022	+1.31(+4.51%)
Dec 24, 2018	29.37	29.49	29.00	29.05	1,524,733	-0.49(-1.65%)
Dec 21, 2018	29.87	30.40	29.16	29.53	4,135,313	-0.07(-0.24%)
Dec 20, 2018	30.15	30.29	29.13	29.61	2,539,725	-0.68(-2.24%)
Dec 19, 2018	31.42	31.55	30.08	30.29	2,435,813	-1.49(-4.70%)
Dec 18, 2018	31.84	32.05	31.47	31.78	1,812,056	+0.06(+0.20%)
Dec 17, 2018	33.88	33.99	31.50	31.72	2,146,621	-2.10(-6.22%)
Dec 14, 2018	34.39	34.43	33.67	33.82	1,679,127	-0.71(-2.07%)
Dec 13, 2018	33.54	35.75	33.46	34.53	5,392,811	+1.18(+3.55%)
Dec 12, 2018	35.02	35.30	33.26	33.35	3,892,467	-1.56(-4.48%)
Dec 11, 2018	35.52	35.93	34.88	34.91	2,198,975	-0.51(-1.44%)
Dec 10, 2018	35.86	35.88	35.05	35.42	1,127,836	-0.42(-1.18%)
Dec 07, 2018	35.92	36.16	35.63	35.85	1,628,275	-0.20(-0.55%)
Dec 06, 2018	34.90	36.09	34.40	36.05	3,756,741	+0.96(+2.72%)
Dec 04, 2018	35.85	36.02	35.04	35.09	2,706,776	-0.76(-2.11%)

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.