Indicators

Macerich Co (NY: MAC )

17.95 +0.57 (+3.28%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.26	30.30	29.37	30.28	1,287,544	+0.10(+0.32%)
Dec 28, 2018	30.47	30.68	29.72	30.18	1,349,298	-0.05(-0.16%)
Dec 27, 2018	29.63	30.23	29.21	30.23	2,181,918	+0.23(+0.77%)
Dec 26, 2018	28.80	30.02	28.61	30.00	2,200,060	+1.29(+4.51%)
Dec 24, 2018	29.02	29.14	28.66	28.70	1,542,995	-0.48(-1.65%)
Dec 21, 2018	29.52	30.04	28.81	29.19	4,184,841	-0.07(-0.24%)
Dec 20, 2018	29.79	29.93	28.79	29.26	2,570,143	-0.67(-2.24%)
Dec 19, 2018	31.05	31.17	29.72	29.93	2,464,986	-1.48(-4.70%)
Dec 18, 2018	31.46	31.68	31.09	31.40	1,833,759	+0.06(+0.20%)
Dec 17, 2018	33.48	33.59	31.12	31.34	2,172,330	-2.08(-6.22%)
Dec 14, 2018	33.98	34.02	33.27	33.42	1,699,238	-0.71(-2.07%)
Dec 13, 2018	33.14	35.33	33.06	34.12	5,457,400	+1.17(+3.55%)
Dec 12, 2018	34.61	34.88	32.86	32.96	3,939,087	-1.55(-4.48%)
Dec 11, 2018	35.10	35.50	34.47	34.50	2,225,312	-0.50(-1.44%)
Dec 10, 2018	35.43	35.46	34.63	35.01	1,141,344	-0.42(-1.18%)
Dec 07, 2018	35.50	35.73	35.21	35.43	1,647,776	-0.20(-0.55%)
Dec 06, 2018	34.49	35.66	33.99	35.62	3,801,735	+0.94(+2.72%)
Dec 04, 2018	35.43	35.59	34.63	34.68	2,739,195	-0.75(-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.