Indicators

Macerich Co (NY: MAC )

14.90 -0.28 (-1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.65	24.65	24.09	24.43	609,623	-0.22(-0.90%)
Feb 25, 2005	24.00	24.65	23.93	24.65	878,017	+0.65(+2.72%)
Feb 24, 2005	24.26	24.35	23.93	24.00	1,067,251	-0.17(-0.71%)
Feb 23, 2005	25.02	25.11	24.12	24.17	1,046,641	-0.52(-2.09%)
Feb 22, 2005	25.31	25.32	24.59	24.68	828,600	-0.82(-3.23%)
Feb 18, 2005	25.92	25.92	25.43	25.51	1,248,522	-0.96(-3.65%)
Feb 17, 2005	26.11	26.47	26.03	26.47	754,827	+0.41(+1.56%)
Feb 16, 2005	25.76	26.10	25.59	26.07	715,013	+0.21(+0.83%)
Feb 15, 2005	25.53	25.88	25.53	25.85	742,415	+0.32(+1.25%)
Feb 14, 2005	25.51	25.73	25.51	25.53	742,415	-0.09(-0.33%)
Feb 11, 2005	25.30	25.73	25.19	25.62	1,092,778	+0.00(+0.00%)
Feb 10, 2005	25.06	25.75	24.98	25.62	949,682	-0.02(-0.08%)
Feb 09, 2005	25.21	25.76	25.21	25.64	388,304	+0.34(+1.35%)
Feb 08, 2005	25.32	25.41	25.16	25.30	634,214	+0.13(+0.51%)
Feb 07, 2005	25.53	25.65	25.17	25.17	651,311	-0.28(-1.11%)
Feb 04, 2005	25.26	25.70	25.21	25.45	615,478	+0.35(+1.40%)
Feb 03, 2005	24.83	25.34	24.81	25.10	772,861	+0.47(+1.92%)
Feb 02, 2005	24.36	24.68	24.36	24.63	872,630	+0.18(+0.75%)

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.