Indicators

Macerich Co (NY: MAC )

15.49 -0.35 (-2.21%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.59	20.05	19.36	19.59	4,239,153	-0.03(-0.17%)
May 27, 2010	19.29	19.68	18.76	19.62	6,458,472	+1.03(+5.55%)
May 26, 2010	18.75	19.29	18.36	18.59	14,582,828	+0.13(+0.72%)
May 25, 2010	18.26	18.57	17.86	18.46	844	-0.56(-2.94%)
May 24, 2010	19.06	19.58	18.87	19.02	4,576,460	-0.09(-0.45%)
May 21, 2010	18.25	19.29	17.94	19.10	5,964,399	+0.40(+2.15%)
May 20, 2010	18.57	19.38	18.48	18.70	6,196,892	-0.98(-4.96%)
May 19, 2010	19.89	20.32	19.04	19.67	4,415,132	-0.39(-1.96%)
May 18, 2010	21.02	21.07	19.77	20.07	4,128,063	-0.55(-2.69%)
May 17, 2010	20.64	21.12	19.80	20.62	4,193,731	+0.11(+0.53%)
May 14, 2010	20.51	20.90	20.25	20.51	4,694,402	-0.49(-2.32%)
May 13, 2010	21.50	21.66	20.85	21.00	4,236,784	-0.54(-2.53%)
May 12, 2010	21.22	21.83	21.15	21.54	4,765,527	+0.53(+2.50%)
May 11, 2010	21.28	21.41	20.86	21.02	6,110	+0.12(+0.59%)
May 10, 2010	20.36	20.92	20.30	20.90	6,687,972	+1.60(+8.27%)
May 07, 2010	19.64	20.28	18.83	19.30	8,959,634	+0.04(+0.20%)
May 06, 2010	19.26	20.76	17.97	19.26	211	-0.69(-3.48%)
May 05, 2010	20.23	20.85	19.91	19.96	5,724,739	-0.85(-4.08%)
May 04, 2010	21.18	21.18	20.57	20.80	7,462,168	-0.96(-4.41%)

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.