Indicators

Macerich Co (NY: MAC )

15.67 +0.29 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.40	19.70	19.40	19.53	602,942	+0.13(+0.67%)
May 27, 2004	19.27	19.40	19.13	19.40	610,589	+0.32(+1.67%)
May 26, 2004	18.75	19.16	18.56	19.08	594,369	+0.39(+2.10%)
May 25, 2004	18.23	18.79	18.23	18.69	963,966	+0.51(+2.83%)
May 24, 2004	18.38	18.66	18.17	18.17	546,634	-0.13(-0.68%)
May 21, 2004	18.23	18.34	18.21	18.30	712,779	+0.13(+0.74%)
May 20, 2004	17.91	18.22	17.87	18.16	521,376	+0.47(+2.63%)
May 19, 2004	18.01	18.41	17.69	17.70	861,313	-0.53(-2.89%)
May 18, 2004	17.70	18.22	17.62	18.22	778,820	+0.43(+2.43%)
May 17, 2004	17.82	18.17	17.54	17.79	567,952	-0.03(-0.17%)
May 14, 2004	17.61	18.00	17.52	17.82	401,112	+0.26(+1.47%)
May 13, 2004	17.48	17.65	17.35	17.56	375,390	+0.09(+0.49%)
May 12, 2004	17.26	17.48	17.08	17.48	601,552	+0.26(+1.53%)
May 11, 2004	17.11	17.73	17.11	17.21	767,465	+0.06(+0.35%)
May 10, 2004	17.42	17.50	16.79	17.15	915,073	-0.41(-2.33%)
May 07, 2004	18.09	18.09	17.56	17.56	884,254	-0.63(-3.49%)
May 06, 2004	18.06	18.25	17.91	18.20	611,979	+0.17(+0.93%)
May 05, 2004	18.08	18.15	18.01	18.03	440,505	-0.05(-0.29%)
May 04, 2004	18.04	18.40	17.91	18.08	986,443	+0.09(+0.48%)

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.