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, 2020	5.758	5.864	5.569	5.578	10,654,205	-0.35(-5.94%)
May 28, 2020	6.323	6.348	5.856	5.930	6,985,639	-0.34(-5.48%)
May 27, 2020	6.331	6.421	5.995	6.274	11,027,286	+0.17(+2.82%)
May 26, 2020	6.053	6.184	5.864	6.102	13,045,502	+0.41(+7.19%)
May 22, 2020	5.979	6.053	5.660	5.692	7,341,661	-0.34(-5.57%)
May 21, 2020	5.979	6.282	5.905	6.028	7,261,334	-0.02(-0.27%)
May 20, 2020	6.200	6.348	5.897	6.045	6,648,300	-0.05(-0.81%)
May 19, 2020	5.897	6.380	5.692	6.094	7,219,720	+0.17(+2.90%)
May 18, 2020	5.545	6.069	5.545	5.922	11,309,351	+0.71(+13.68%)
May 15, 2020	4.996	5.266	4.898	5.209	5,375,818	+0.15(+2.91%)
May 14, 2020	4.816	5.266	4.595	5.062	7,656,066	+0.06(+1.15%)
May 13, 2020	5.144	5.209	4.709	5.004	11,061,833	-0.25(-4.68%)
May 12, 2020	5.750	5.807	5.242	5.250	12,523,310	-0.11(-1.99%)
May 11, 2020	5.512	5.537	5.234	5.357	8,028,614	-0.25(-4.39%)
May 08, 2020	5.430	5.938	5.389	5.602	10,195,374	+0.30(+5.72%)
May 07, 2020	5.471	5.569	5.185	5.299	8,595,360	-0.06(-1.07%)
May 06, 2020	5.758	5.832	5.152	5.357	10,419,332	-0.29(-5.08%)
May 05, 2020	5.954	6.298	5.619	5.643	7,654,567	-0.14(-2.41%)
May 04, 2020	5.365	6.225	5.119	5.782	12,953,498	+0.18(+3.22%)

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.