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 (%)
Feb 28, 2005	24.91	24.92	24.34	24.69	603,174	-0.22(-0.90%)
Feb 25, 2005	24.25	24.91	24.19	24.91	868,728	+0.66(+2.72%)
Feb 24, 2005	24.52	24.61	24.19	24.25	1,055,960	-0.17(-0.71%)
Feb 23, 2005	25.29	25.38	24.38	24.43	1,035,569	-0.52(-2.09%)
Feb 22, 2005	25.58	25.59	24.86	24.95	819,835	-0.83(-3.23%)
Feb 18, 2005	26.20	26.20	25.70	25.78	1,235,314	-0.98(-3.65%)
Feb 17, 2005	26.39	26.76	26.31	26.76	746,842	+0.41(+1.56%)
Feb 16, 2005	26.03	26.38	25.87	26.35	707,449	+0.22(+0.83%)
Feb 15, 2005	25.81	26.15	25.81	26.13	734,561	+0.32(+1.25%)
Feb 14, 2005	25.79	26.00	25.79	25.81	734,561	-0.09(-0.33%)
Feb 11, 2005	25.57	26.00	25.46	25.89	1,081,218	+0.00(+0.00%)
Feb 10, 2005	25.33	26.03	25.25	25.89	939,635	-0.02(-0.08%)
Feb 09, 2005	25.48	26.04	25.48	25.91	384,196	+0.35(+1.35%)
Feb 08, 2005	25.59	25.68	25.43	25.57	627,505	+0.13(+0.51%)
Feb 07, 2005	25.81	25.93	25.44	25.44	644,421	-0.28(-1.11%)
Feb 04, 2005	25.53	25.98	25.48	25.72	608,967	+0.35(+1.39%)
Feb 03, 2005	25.09	25.61	25.08	25.37	764,685	+0.48(+1.92%)
Feb 02, 2005	24.62	24.94	24.62	24.89	863,399	+0.19(+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.