Indicators

Macerich Co (NY: MAC )

15.28 -0.21 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.51	42.09	41.02	41.03	1,144,472	-0.40(-0.97%)
Apr 27, 2007	40.84	41.71	40.84	41.43	1,362,379	-0.22(-0.53%)
Apr 26, 2007	41.67	41.88	41.42	41.65	1,159,309	-0.06(-0.16%)
Apr 25, 2007	41.30	42.17	41.29	41.72	1,500,634	-0.22(-0.54%)
Apr 24, 2007	42.17	42.32	41.51	41.94	1,567,350	-0.20(-0.47%)
Apr 23, 2007	40.58	42.14	40.58	42.14	1,951,654	+0.82(+1.98%)
Apr 20, 2007	40.31	41.47	40.31	41.32	1,313,234	+0.28(+0.67%)
Apr 19, 2007	40.67	41.74	40.67	41.05	1,909,231	-0.26(-0.63%)
Apr 18, 2007	40.68	41.43	40.68	41.30	1,955,594	-0.12(-0.29%)
Apr 17, 2007	39.90	41.51	39.90	41.43	2,245,132	+0.79(+1.95%)
Apr 16, 2007	39.92	40.94	39.92	40.63	1,296,775	-0.04(-0.10%)
Apr 13, 2007	40.19	40.77	40.08	40.67	920,075	+0.47(+1.16%)
Apr 12, 2007	40.35	40.35	40.00	40.20	1,404,801	-0.23(-0.58%)
Apr 11, 2007	41.02	41.14	40.25	40.44	2,115,084	-0.56(-1.37%)
Apr 10, 2007	40.66	41.17	40.64	41.00	1,030,419	+0.42(+1.03%)
Apr 09, 2007	40.51	40.63	40.36	40.58	700,082	+0.05(+0.12%)
Apr 05, 2007	40.51	40.65	40.36	40.53	686,869	+0.09(+0.22%)
Apr 04, 2007	40.57	40.67	40.12	40.44	1,417,783	-0.12(-0.30%)
Apr 03, 2007	40.34	40.86	40.22	40.56	1,159,540	+0.27(+0.66%)

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.