Indicators

Macerich Co (NY: MAC )

16.07 +0.14 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.19	31.23	30.85	31.04	1,882,216	-0.17(-0.53%)
Apr 27, 2012	31.42	31.45	31.08	31.20	2,051,795	-0.17(-0.55%)
Apr 26, 2012	31.07	31.49	30.96	31.37	1,680,024	+0.22(+0.71%)
Apr 25, 2012	30.85	31.17	30.73	31.15	2,861,847	+0.63(+2.06%)
Apr 24, 2012	30.02	30.60	30.00	30.52	2,499,402	+0.57(+1.92%)
Apr 23, 2012	29.66	29.96	29.58	29.95	2,117,604	-0.07(-0.22%)
Apr 20, 2012	29.58	30.16	29.58	30.01	1,031,289	+0.52(+1.78%)
Apr 19, 2012	29.58	29.71	29.27	29.49	1,095,897	-0.06(-0.20%)
Apr 18, 2012	29.57	29.77	29.44	29.55	899,858	-0.16(-0.53%)
Apr 17, 2012	29.77	29.90	29.56	29.71	1,737,142	+0.09(+0.31%)
Apr 16, 2012	29.41	29.75	29.24	29.61	1,439,275	+0.45(+1.54%)
Apr 13, 2012	29.30	29.45	29.04	29.17	1,363,600	-0.16(-0.55%)
Apr 12, 2012	28.89	29.33	28.74	29.33	1,357,126	+0.53(+1.84%)
Apr 11, 2012	28.61	28.85	28.36	28.80	2,152,431	+0.49(+1.75%)
Apr 10, 2012	28.91	28.94	28.21	28.30	3,206,947	-0.62(-2.13%)
Apr 09, 2012	28.65	29.01	28.58	28.92	1,456,866	-0.20(-0.68%)
Apr 05, 2012	28.90	29.17	28.82	29.12	1,495,094	+0.12(+0.40%)
Apr 04, 2012	28.91	29.00	28.65	29.00	1,641,803	-0.17(-0.57%)
Apr 03, 2012	29.00	29.21	28.94	29.17	1,868,288	+0.03(+0.10%)

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.