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 (%)
Jul 29, 2022	9.656	9.936	9.592	9.610	2,831,960	-0.09(-0.93%)
Jul 28, 2022	9.465	9.710	9.257	9.701	2,697,039	+0.25(+2.68%)
Jul 27, 2022	9.275	9.492	9.194	9.447	2,158,941	+0.26(+2.86%)
Jul 26, 2022	9.166	9.329	9.071	9.185	2,094,230	-0.14(-1.46%)
Jul 25, 2022	9.302	9.329	9.158	9.320	1,642,184	+0.08(+0.88%)
Jul 22, 2022	9.393	9.502	9.121	9.239	1,527,068	-0.08(-0.87%)
Jul 21, 2022	9.157	9.339	9.058	9.320	1,816,067	+0.05(+0.49%)
Jul 20, 2022	9.094	9.393	9.049	9.275	1,951,421	+0.17(+1.89%)
Jul 19, 2022	8.732	9.144	8.732	9.103	2,418,526	+0.58(+6.80%)
Jul 18, 2022	8.523	8.750	8.492	8.523	2,629,549	+0.12(+1.40%)
Jul 15, 2022	8.342	8.433	8.152	8.406	2,106,194	+0.24(+2.88%)
Jul 14, 2022	8.034	8.279	8.016	8.170	2,990,353	-0.02(-0.22%)
Jul 13, 2022	8.079	8.297	8.001	8.188	2,236,554	-0.04(-0.44%)
Jul 12, 2022	8.043	8.351	8.043	8.224	2,152,598	+0.14(+1.79%)
Jul 11, 2022	8.125	8.188	7.971	8.079	1,995,043	-0.17(-2.09%)
Jul 08, 2022	8.288	8.360	8.089	8.252	1,836,608	-0.06(-0.76%)
Jul 07, 2022	8.179	8.405	8.107	8.315	2,691,558	+0.16(+2.00%)
Jul 06, 2022	8.442	8.587	8.093	8.152	2,359,373	-0.32(-3.74%)
Jul 05, 2022	8.079	8.505	7.817	8.469	4,807,465	+0.38(+4.70%)

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.