Indicators

Macerich Co (NY: MAC )

16.50 +0.99 (+6.38%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	27.36	27.70	27.33	27.51	1,728,678	+0.23(+0.86%)
Feb 28, 2012	27.76	27.76	27.14	27.27	1,435,489	-0.42(-1.53%)
Feb 27, 2012	27.42	27.75	27.14	27.69	1,121,867	+0.01(+0.04%)
Feb 24, 2012	27.59	27.76	27.26	27.68	1,759,663	+0.17(+0.63%)
Feb 23, 2012	27.23	27.56	27.09	27.51	1,401,233	+0.31(+1.12%)
Feb 22, 2012	27.55	27.86	27.13	27.21	1,691,794	-0.52(-1.87%)
Feb 21, 2012	28.37	28.37	27.58	27.73	1,500,911	-0.53(-1.89%)
Feb 17, 2012	28.63	28.63	28.07	28.26	1,723,794	-0.21(-0.75%)
Feb 16, 2012	27.98	28.51	27.94	28.47	2,212,117	+0.44(+1.57%)
Feb 15, 2012	27.75	28.17	27.64	28.04	1,795,842	+0.36(+1.29%)
Feb 14, 2012	28.07	28.09	27.47	27.68	1,037,081	-0.48(-1.70%)
Feb 13, 2012	28.10	28.28	27.98	28.16	1,189,077	+0.40(+1.44%)
Feb 10, 2012	27.52	27.96	27.50	27.76	1,108,827	-0.07(-0.24%)
Feb 09, 2012	28.02	28.12	27.55	27.82	1,951,966	-0.21(-0.76%)
Feb 08, 2012	28.02	28.25	27.87	28.04	1,478,932	+0.04(+0.13%)
Feb 07, 2012	27.88	28.07	27.76	28.00	2,500,360	+0.15(+0.54%)
Feb 06, 2012	27.79	27.86	27.49	27.85	1,412,846	+0.04(+0.14%)
Feb 03, 2012	28.01	28.24	27.55	27.81	3,306,602	+0.03(+0.11%)
Feb 02, 2012	27.65	27.86	27.47	27.78	1,822,211	+0.21(+0.77%)

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.