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 (%)
Sep 30, 2019	24.14	24.42	23.73	23.76	2,373,606	-0.54(-2.23%)
Sep 27, 2019	24.27	24.56	24.07	24.30	1,192,948	+0.05(+0.22%)
Sep 26, 2019	24.05	24.32	23.60	24.24	1,644,102	+0.14(+0.59%)
Sep 25, 2019	23.72	24.26	23.72	24.10	1,340,466	+0.32(+1.33%)
Sep 24, 2019	24.36	24.47	23.76	23.79	2,048,031	-0.57(-2.35%)
Sep 23, 2019	24.18	24.52	23.92	24.36	1,533,170	-0.02(-0.09%)
Sep 20, 2019	24.39	24.99	24.29	24.38	3,684,694	+0.07(+0.28%)
Sep 19, 2019	24.43	24.53	24.15	24.31	1,454,492	+0.02(+0.06%)
Sep 18, 2019	24.24	24.44	24.09	24.30	2,038,463	+0.03(+0.12%)
Sep 17, 2019	25.06	25.06	23.99	24.27	3,520,061	-0.80(-3.18%)
Sep 16, 2019	24.99	25.11	24.64	25.06	2,331,817	+0.08(+0.30%)
Sep 13, 2019	24.97	25.38	24.58	24.99	3,515,014	-0.08(-0.30%)
Sep 12, 2019	25.58	25.58	24.30	25.06	3,290,436	-0.42(-1.65%)
Sep 11, 2019	25.34	25.67	24.52	25.49	3,690,173	+0.17(+0.68%)
Sep 10, 2019	23.83	25.31	23.79	25.31	6,434,173	+1.44(+6.02%)
Sep 09, 2019	22.75	23.93	22.64	23.88	3,969,219	+1.17(+5.13%)
Sep 06, 2019	22.33	22.81	22.16	22.71	2,547,198	+0.30(+1.34%)
Sep 05, 2019	21.73	22.48	21.66	22.41	3,515,308	+0.68(+3.11%)
Sep 04, 2019	21.66	22.13	21.66	21.73	2,170,829	+0.26(+1.19%)

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.