Indicators

Macerich Co (NY: MAC )

15.58 +0.04 (+0.26%)

Streaming Delayed Price Updated: 11:28 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.455	7.481	7.104	7.402	8,675,109	+0.03(+0.36%)
May 28, 2009	7.235	7.424	6.924	7.376	5,636,928	+0.31(+4.34%)
May 27, 2009	7.411	7.485	6.972	7.069	7,009,201	-0.31(-4.16%)
May 26, 2009	6.955	7.639	6.801	7.376	7,654,704	+0.38(+5.39%)
May 22, 2009	7.426	7.534	6.964	6.999	4,120,596	-0.39(-5.28%)
May 21, 2009	7.560	7.564	7.091	7.389	6,420,430	-0.26(-3.38%)
May 20, 2009	7.604	8.108	7.542	7.648	7,427,339	+0.16(+2.17%)
May 19, 2009	7.336	7.779	7.148	7.485	6,955,638	-0.08(-1.04%)
May 18, 2009	6.937	7.696	6.836	7.564	10,200,807	+0.98(+14.85%)
May 15, 2009	7.095	7.130	6.525	6.586	6,528,538	-0.41(-5.83%)
May 14, 2009	7.012	7.323	6.626	6.994	8,920,116	-0.04(-0.62%)
May 13, 2009	7.889	7.937	6.836	7.038	11,598,828	-1.35(-16.06%)
May 12, 2009	8.744	9.060	7.937	8.384	9,022,211	-0.23(-2.70%)
May 11, 2009	8.134	8.937	8.025	8.617	8,405,961	+0.15(+1.81%)
May 08, 2009	8.152	8.634	7.626	8.463	8,519,529	+0.65(+8.31%)
May 07, 2009	8.314	8.441	7.297	7.814	13,265,166	-0.16(-1.98%)
May 06, 2009	7.408	8.006	6.840	7.972	13,831,816	+0.73(+10.15%)
May 05, 2009	8.219	8.348	6.909	7.237	12,778,706	-0.95(-11.58%)
May 04, 2009	7.259	8.185	7.259	8.185	14,046,096	+1.07(+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.