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, 2010	19.58	20.04	19.35	19.58	4,240,847	-0.03(-0.17%)
May 27, 2010	19.29	19.68	18.76	19.61	6,461,053	+1.03(+5.55%)
May 26, 2010	18.75	19.29	18.35	18.58	14,588,657	+0.13(+0.72%)
May 25, 2010	18.25	18.56	17.85	18.45	844	-0.56(-2.94%)
May 24, 2010	19.05	19.57	18.86	19.01	4,578,289	-0.09(-0.45%)
May 21, 2010	18.25	19.28	17.93	19.09	5,966,783	+0.40(+2.15%)
May 20, 2010	18.56	19.37	18.48	18.69	6,199,368	-0.98(-4.96%)
May 19, 2010	19.88	20.31	19.04	19.67	4,416,897	-0.39(-1.96%)
May 18, 2010	21.02	21.06	19.77	20.06	4,129,713	-0.55(-2.69%)
May 17, 2010	20.64	21.11	19.79	20.61	4,195,407	+0.11(+0.53%)
May 14, 2010	20.50	20.89	20.24	20.50	4,696,278	-0.49(-2.32%)
May 13, 2010	21.49	21.65	20.84	20.99	4,238,477	-0.54(-2.53%)
May 12, 2010	21.21	21.82	21.14	21.54	4,767,431	+0.53(+2.50%)
May 11, 2010	21.27	21.40	20.85	21.01	6,112	+0.12(+0.59%)
May 10, 2010	20.35	20.92	20.29	20.89	6,690,645	+1.60(+8.27%)
May 07, 2010	19.63	20.27	18.82	19.29	8,963,215	+0.04(+0.20%)
May 06, 2010	19.25	20.75	17.96	19.25	211	-0.69(-3.48%)
May 05, 2010	20.22	20.84	19.90	19.95	5,727,027	-0.85(-4.08%)
May 04, 2010	21.18	21.18	20.56	20.80	7,465,150	-0.96(-4.41%)

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.