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 (%)
May 29, 2020	5.695	5.800	5.508	5.516	10,772,424	-0.35(-5.94%)
May 28, 2020	6.254	6.278	5.792	5.865	7,063,152	-0.34(-5.48%)
May 27, 2020	6.262	6.351	5.930	6.205	11,149,644	+0.17(+2.82%)
May 26, 2020	5.986	6.116	5.800	6.035	13,190,254	+0.41(+7.19%)
May 22, 2020	5.913	5.986	5.597	5.630	7,423,123	-0.33(-5.57%)
May 21, 2020	5.913	6.213	5.840	5.962	7,341,905	-0.02(-0.27%)
May 20, 2020	6.132	6.278	5.832	5.978	6,722,069	-0.05(-0.81%)
May 19, 2020	5.832	6.310	5.630	6.027	7,299,830	+0.17(+2.90%)
May 18, 2020	5.484	6.002	5.484	5.857	11,434,838	+0.70(+13.68%)
May 15, 2020	4.941	5.209	4.844	5.152	5,435,468	+0.15(+2.91%)
May 14, 2020	4.763	5.209	4.544	5.006	7,741,017	+0.06(+1.15%)
May 13, 2020	5.087	5.152	4.658	4.949	11,184,575	-0.24(-4.68%)
May 12, 2020	5.687	5.743	5.184	5.192	12,662,268	-0.11(-1.99%)
May 11, 2020	5.452	5.476	5.176	5.298	8,117,699	-0.24(-4.39%)
May 08, 2020	5.371	5.873	5.330	5.541	10,308,502	+0.30(+5.72%)
May 07, 2020	5.411	5.508	5.128	5.241	8,690,733	-0.06(-1.07%)
May 06, 2020	5.695	5.768	5.095	5.298	10,534,944	-0.28(-5.08%)
May 05, 2020	5.889	6.229	5.557	5.581	7,739,501	-0.14(-2.41%)
May 04, 2020	5.306	6.156	5.063	5.719	13,097,229	+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.