Indicators

Macerich Co (NY: MAC )

15.67 +0.29 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.22	47.98	47.13	47.23	6,150,806	+0.12(+0.24%)
May 28, 2015	47.40	47.52	46.91	47.11	991,471	-0.24(-0.51%)
May 27, 2015	46.97	47.50	46.86	47.35	889,438	+0.39(+0.83%)
May 26, 2015	47.07	47.24	46.60	46.96	1,284,484	-0.52(-1.10%)
May 22, 2015	47.52	47.48	47.48	47.48	1,059,720	-0.19(-0.40%)
May 21, 2015	47.36	48.45	47.15	47.67	3,339,461	+0.43(+0.91%)
May 20, 2015	47.89	48.10	47.24	47.24	1,459,257	-0.53(-1.12%)
May 19, 2015	47.89	48.18	47.53	47.78	2,943,160	-0.25(-0.51%)
May 18, 2015	47.93	48.31	47.72	48.03	2,634,306	-0.05(-0.11%)
May 15, 2015	48.17	48.38	47.48	48.08	2,041,248	+0.05(+0.11%)
May 14, 2015	47.39	48.04	47.35	48.03	3,142,480	+0.78(+1.64%)
May 13, 2015	47.38	47.67	47.01	47.25	3,757,504	+0.20(+0.43%)
May 12, 2015	46.80	47.08	46.50	47.05	2,414,014	-0.01(-0.01%)
May 11, 2015	47.13	47.94	46.98	47.05	2,707,518	-0.15(-0.32%)
May 08, 2015	48.26	48.51	47.02	47.20	3,607,269	-0.39(-0.82%)
May 07, 2015	46.73	47.68	46.71	47.59	3,778,370	+1.04(+2.24%)
May 06, 2015	46.64	46.84	46.13	46.55	4,857,496	+0.10(+0.21%)
May 05, 2015	46.85	47.15	46.22	46.45	4,342,928	-0.59(-1.26%)
May 04, 2015	47.13	49.24	46.80	47.05	7,473,484	-0.02(-0.05%)

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.