Indicators

Macerich Co (NY: MAC )

15.54 -0.36 (-2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.536	5.847	5.301	5.745	6,246,745	+0.22(+4.02%)
Nov 26, 2008	4.908	5.540	4.631	5.523	12,631,033	+0.44(+8.74%)
Nov 25, 2008	5.173	5.211	4.652	5.079	17,806,820	+0.00(+0.08%)
Nov 24, 2008	4.665	5.596	4.401	5.075	16,935,062	+0.49(+10.60%)
Nov 21, 2008	4.405	4.691	3.547	4.588	17,505,704	+0.36(+8.59%)
Nov 20, 2008	4.896	4.977	4.089	4.225	18,749,204	-0.82(-16.17%)
Nov 19, 2008	5.753	6.138	5.011	5.041	15,068,796	-0.68(-11.87%)
Nov 18, 2008	6.778	6.778	4.183	5.719	38,294,832	-0.90(-13.66%)
Nov 17, 2008	7.034	7.508	6.458	6.624	12,701,333	-0.68(-9.29%)
Nov 14, 2008	8.959	8.963	7.149	7.303	0	-1.70(-18.87%)
Nov 13, 2008	8.878	9.249	7.742	9.002	11,846,994	+0.11(+1.20%)
Nov 12, 2008	9.787	9.855	8.827	8.895	7,251,932	-1.16(-11.51%)
Nov 11, 2008	10.36	10.51	9.100	10.05	8,577,638	-0.53(-5.04%)
Nov 10, 2008	12.74	12.74	10.39	10.59	4,859,104	-1.90(-15.24%)
Nov 07, 2008	11.89	12.61	11.22	12.49	0	+0.75(+6.40%)
Nov 06, 2008	12.12	12.23	11.68	11.74	3,748,499	-0.42(-3.44%)
Nov 05, 2008	13.03	13.34	12.09	12.16	7,176,691	-0.87(-6.65%)
Nov 04, 2008	12.42	13.38	12.30	13.02	8,872,150	+1.03(+8.62%)

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.