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 (%)
Apr 29, 2022	11.52	11.64	11.02	11.11	4,504,831	-0.52(-4.49%)
Apr 28, 2022	11.39	11.75	11.08	11.64	2,603,437	+0.27(+2.42%)
Apr 27, 2022	11.68	11.78	11.16	11.36	4,215,084	-0.36(-3.10%)
Apr 26, 2022	11.99	12.04	11.65	11.73	4,390,840	-0.31(-2.58%)
Apr 25, 2022	11.79	12.12	11.57	12.04	2,022,945	+0.12(+1.04%)
Apr 22, 2022	12.27	12.40	11.90	11.91	2,115,440	-0.49(-3.93%)
Apr 21, 2022	13.08	13.13	12.38	12.40	1,955,279	-0.43(-3.38%)
Apr 20, 2022	12.85	13.06	12.69	12.83	1,978,864	+0.07(+0.55%)
Apr 19, 2022	12.49	12.85	12.42	12.76	1,856,266	+0.29(+2.34%)
Apr 18, 2022	12.21	12.58	12.12	12.47	4,161,798	-0.14(-1.12%)
Apr 14, 2022	12.95	13.07	12.59	12.61	1,947,906	-0.27(-2.13%)
Apr 13, 2022	12.42	12.92	12.35	12.89	1,650,796	+0.53(+4.30%)
Apr 12, 2022	12.48	12.87	12.35	12.35	2,164,954	-0.08(-0.64%)
Apr 11, 2022	12.41	12.62	12.27	12.43	2,438,094	-0.04(-0.36%)
Apr 08, 2022	12.21	12.56	12.04	12.48	2,539,693	+0.28(+2.32%)
Apr 07, 2022	12.33	12.46	11.89	12.19	4,103,430	-0.25(-1.99%)
Apr 06, 2022	13.07	13.16	12.30	12.44	4,946,215	-0.74(-5.64%)
Apr 05, 2022	13.75	13.88	13.16	13.19	2,208,536	-0.49(-3.56%)
Apr 04, 2022	13.74	13.74	13.42	13.67	3,064,710	-0.18(-1.28%)

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.