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 (%)
Sep 29, 2006	32.78	32.85	32.59	32.59	573,551	-0.19(-0.57%)
Sep 28, 2006	32.84	32.93	32.60	32.78	665,629	+0.00(+0.01%)
Sep 27, 2006	32.37	32.78	32.15	32.78	649,931	+0.41(+1.25%)
Sep 26, 2006	32.29	32.54	32.19	32.37	618,770	+0.08(+0.24%)
Sep 25, 2006	32.37	32.42	32.02	32.29	542,624	-0.08(-0.25%)
Sep 22, 2006	32.18	32.43	31.99	32.37	624,393	+0.20(+0.61%)
Sep 21, 2006	32.56	32.61	32.13	32.18	471,399	-0.42(-1.30%)
Sep 20, 2006	32.92	33.06	32.53	32.60	643,605	-0.31(-0.95%)
Sep 19, 2006	32.40	32.94	32.34	32.91	490,845	+0.52(+1.59%)
Sep 18, 2006	32.41	32.53	32.25	32.40	423,369	-0.23(-0.71%)
Sep 15, 2006	32.98	32.98	32.44	32.63	882,819	+0.23(+0.71%)
Sep 14, 2006	32.76	32.76	32.31	32.40	458,278	-0.45(-1.36%)
Sep 13, 2006	32.53	33.00	32.39	32.84	676,406	+0.32(+0.97%)
Sep 12, 2006	32.05	32.53	31.88	32.53	539,344	+0.50(+1.57%)
Sep 11, 2006	31.39	32.02	31.18	32.02	850,487	+0.57(+1.80%)
Sep 08, 2006	31.46	31.61	31.11	31.46	551,996	+0.04(+0.14%)
Sep 07, 2006	31.81	31.81	31.31	31.41	617,598	-0.43(-1.35%)
Sep 06, 2006	31.63	31.90	31.58	31.84	1,115,004	+0.11(+0.35%)
Sep 05, 2006	31.50	31.77	31.50	31.73	348,629	+0.29(+0.91%)

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.