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 29, 2009	7.531	7.558	7.177	7.478	8,586,768	+0.03(+0.36%)
May 28, 2009	7.310	7.500	6.995	7.452	5,579,526	+0.31(+4.34%)
May 27, 2009	7.487	7.562	7.044	7.142	6,937,825	-0.31(-4.16%)
May 26, 2009	7.026	7.717	6.871	7.452	7,576,755	+0.38(+5.39%)
May 22, 2009	7.503	7.611	7.035	7.071	4,078,635	-0.39(-5.28%)
May 21, 2009	7.638	7.642	7.164	7.465	6,355,049	-0.26(-3.38%)
May 20, 2009	7.682	8.192	7.620	7.726	7,351,704	+0.16(+2.17%)
May 19, 2009	7.412	7.859	7.221	7.562	6,884,807	-0.08(-1.04%)
May 18, 2009	7.009	7.775	6.907	7.642	10,096,930	+0.99(+14.85%)
May 15, 2009	7.168	7.204	6.592	6.654	6,462,057	-0.41(-5.83%)
May 14, 2009	7.084	7.399	6.694	7.066	8,829,281	-0.04(-0.62%)
May 13, 2009	7.970	8.019	6.907	7.111	11,480,714	-1.36(-16.06%)
May 12, 2009	8.834	9.153	8.019	8.471	8,930,336	-0.23(-2.70%)
May 11, 2009	8.218	9.029	8.107	8.705	8,320,361	+0.16(+1.81%)
May 08, 2009	8.236	8.723	7.704	8.550	8,432,773	+0.66(+8.31%)
May 07, 2009	8.400	8.528	7.372	7.895	13,130,084	-0.16(-1.98%)
May 06, 2009	7.484	8.088	6.911	8.054	13,690,963	+0.74(+10.15%)
May 05, 2009	8.304	8.433	6.980	7.312	12,648,577	-0.96(-11.58%)
May 04, 2009	7.333	8.270	7.333	8.270	13,903,061	+1.08(+15.00%)

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.