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 (%)
Dec 31, 2007	30.31	30.80	30.20	30.65	1,248,843	+0.19(+0.61%)
Dec 28, 2007	31.60	31.73	30.27	30.47	1,413,086	-0.97(-3.10%)
Dec 27, 2007	31.75	31.85	31.35	31.44	1,332,370	-0.53(-1.65%)
Dec 26, 2007	32.42	32.43	31.84	31.97	1,088,837	-0.66(-2.02%)
Dec 24, 2007	31.81	32.63	31.62	32.63	587,719	+0.77(+2.41%)
Dec 21, 2007	32.07	32.10	31.37	31.86	1,800,382	+0.34(+1.07%)
Dec 20, 2007	31.27	31.59	31.02	31.53	1,997,785	+0.50(+1.63%)
Dec 19, 2007	30.43	31.28	30.43	31.02	2,109,631	+0.46(+1.51%)
Dec 18, 2007	30.81	31.40	29.95	30.56	2,672,831	-0.16(-0.51%)
Dec 17, 2007	31.92	32.09	30.71	30.71	2,283,845	-1.47(-4.57%)
Dec 14, 2007	33.09	33.32	32.15	32.19	1,867,308	-0.63(-1.92%)
Dec 13, 2007	32.70	33.18	32.33	32.81	1,208,453	-0.34(-1.03%)
Dec 12, 2007	34.29	34.47	32.89	33.16	1,613,899	-0.19(-0.57%)
Dec 11, 2007	35.23	35.33	33.35	33.35	1,544,769	-1.87(-5.32%)
Dec 10, 2007	34.86	35.27	34.54	35.22	1,506,151	+0.66(+1.92%)
Dec 07, 2007	34.85	35.12	34.46	34.55	1,668,839	-0.22(-0.63%)
Dec 06, 2007	33.89	34.88	33.78	34.77	1,149,340	+0.87(+2.57%)
Dec 05, 2007	33.40	33.92	33.21	33.90	998,429	+0.99(+3.01%)
Dec 04, 2007	33.12	33.20	32.77	32.91	1,886,513	-0.44(-1.31%)

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.