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 (%)
Sep 30, 2019	24.40	24.68	23.99	24.01	2,348,496	-0.55(-2.23%)
Sep 27, 2019	24.53	24.82	24.33	24.56	1,180,328	+0.05(+0.22%)
Sep 26, 2019	24.31	24.58	23.85	24.50	1,626,709	+0.14(+0.59%)
Sep 25, 2019	23.97	24.52	23.97	24.36	1,326,285	+0.32(+1.33%)
Sep 24, 2019	24.63	24.73	24.01	24.04	2,026,365	-0.58(-2.35%)
Sep 23, 2019	24.44	24.78	24.18	24.62	1,516,951	-0.02(-0.09%)
Sep 20, 2019	24.65	25.26	24.55	24.64	3,645,715	+0.07(+0.28%)
Sep 19, 2019	24.69	24.79	24.40	24.57	1,439,105	+0.02(+0.06%)
Sep 18, 2019	24.50	24.70	24.34	24.56	2,016,899	+0.03(+0.12%)
Sep 17, 2019	25.32	25.33	24.25	24.53	3,482,823	-0.81(-3.18%)
Sep 16, 2019	25.26	25.38	24.91	25.33	2,307,150	+0.08(+0.30%)
Sep 13, 2019	25.23	25.65	24.84	25.26	3,477,830	-0.08(-0.30%)
Sep 12, 2019	25.86	25.86	24.56	25.33	3,255,628	-0.43(-1.65%)
Sep 11, 2019	25.61	25.94	24.79	25.76	3,651,136	+0.17(+0.68%)
Sep 10, 2019	24.09	25.58	24.05	25.58	6,366,107	+1.45(+6.02%)
Sep 09, 2019	22.99	24.18	22.88	24.13	3,927,229	+1.18(+5.13%)
Sep 06, 2019	22.57	23.05	22.40	22.95	2,520,252	+0.30(+1.34%)
Sep 05, 2019	21.97	22.72	21.89	22.65	3,478,120	+0.68(+3.11%)
Sep 04, 2019	21.89	22.37	21.89	21.97	2,147,864	+0.26(+1.19%)

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.