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 (%)
May 29, 2009	7.534	7.561	7.180	7.481	8,583,338	+0.03(+0.36%)
May 28, 2009	7.313	7.503	6.998	7.455	5,577,297	+0.31(+4.34%)
May 27, 2009	7.490	7.565	7.047	7.144	6,935,053	-0.31(-4.16%)
May 26, 2009	7.029	7.721	6.874	7.455	7,573,728	+0.38(+5.39%)
May 22, 2009	7.506	7.614	7.038	7.074	4,077,006	-0.39(-5.28%)
May 21, 2009	7.641	7.645	7.167	7.468	6,352,510	-0.26(-3.38%)
May 20, 2009	7.685	8.195	7.623	7.729	7,348,767	+0.16(+2.17%)
May 19, 2009	7.415	7.862	7.224	7.565	6,882,056	-0.08(-1.04%)
May 18, 2009	7.011	7.778	6.910	7.645	10,092,895	+0.99(+14.85%)
May 15, 2009	7.171	7.206	6.595	6.657	6,459,475	-0.41(-5.83%)
May 14, 2009	7.087	7.401	6.697	7.069	8,825,753	-0.04(-0.62%)
May 13, 2009	7.973	8.022	6.910	7.113	11,476,127	-1.36(-16.06%)
May 12, 2009	8.837	9.157	8.022	8.474	8,926,768	-0.23(-2.70%)
May 11, 2009	8.221	9.032	8.111	8.709	8,317,037	+0.16(+1.81%)
May 08, 2009	8.239	8.727	7.707	8.554	8,429,403	+0.66(+8.31%)
May 07, 2009	8.403	8.532	7.375	7.898	13,124,838	-0.16(-1.98%)
May 06, 2009	7.487	8.092	6.913	8.057	13,685,493	+0.74(+10.15%)
May 05, 2009	8.307	8.437	6.982	7.315	12,643,523	-0.96(-11.58%)
May 04, 2009	7.336	8.273	7.336	8.273	13,897,505	+1.08(+15.00%)

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.