Indicators

Macerich Co (NY: MAC )

15.49 -0.35 (-2.21%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.756	5.862	5.567	5.575	10,658,465	-0.35(-5.94%)
May 28, 2020	6.320	6.345	5.854	5.927	6,988,433	-0.34(-5.48%)
May 27, 2020	6.329	6.419	5.993	6.271	11,031,695	+0.17(+2.82%)
May 26, 2020	6.050	6.181	5.862	6.099	13,050,718	+0.41(+7.19%)
May 22, 2020	5.977	6.050	5.657	5.690	7,344,596	-0.34(-5.57%)
May 21, 2020	5.977	6.280	5.903	6.026	7,264,237	-0.02(-0.27%)
May 20, 2020	6.198	6.345	5.895	6.042	6,650,958	-0.05(-0.81%)
May 19, 2020	5.895	6.378	5.690	6.091	7,222,607	+0.17(+2.90%)
May 18, 2020	5.543	6.067	5.543	5.919	11,313,873	+0.71(+13.68%)
May 15, 2020	4.994	5.264	4.896	5.207	5,377,968	+0.15(+2.91%)
May 14, 2020	4.814	5.264	4.593	5.060	7,659,127	+0.06(+1.15%)
May 13, 2020	5.141	5.207	4.708	5.002	11,066,256	-0.25(-4.68%)
May 12, 2020	5.747	5.805	5.240	5.248	12,528,317	-0.11(-1.99%)
May 11, 2020	5.510	5.534	5.232	5.354	8,031,824	-0.25(-4.39%)
May 08, 2020	5.428	5.936	5.387	5.600	10,199,451	+0.30(+5.72%)
May 07, 2020	5.469	5.567	5.182	5.297	8,598,796	-0.06(-1.07%)
May 06, 2020	5.756	5.829	5.150	5.354	10,423,498	-0.29(-5.08%)
May 05, 2020	5.952	6.296	5.616	5.641	7,657,627	-0.14(-2.41%)
May 04, 2020	5.363	6.222	5.117	5.780	12,958,677	+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.