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, 2015	47.24	48.00	47.15	47.24	6,148,349	+0.12(+0.24%)
May 28, 2015	47.42	47.54	46.93	47.13	991,075	-0.24(-0.51%)
May 27, 2015	46.99	47.52	46.88	47.37	889,083	+0.39(+0.83%)
May 26, 2015	47.09	47.26	46.62	46.98	1,283,971	-0.52(-1.10%)
May 22, 2015	47.54	47.50	47.50	47.50	1,059,297	-0.19(-0.40%)
May 21, 2015	47.38	48.47	47.16	47.69	3,338,127	+0.43(+0.91%)
May 20, 2015	47.91	48.12	47.26	47.26	1,458,674	-0.54(-1.12%)
May 19, 2015	47.91	48.20	47.55	47.80	2,941,984	-0.25(-0.51%)
May 18, 2015	47.95	48.33	47.74	48.04	2,633,254	-0.05(-0.11%)
May 15, 2015	48.19	48.40	47.50	48.10	2,040,433	+0.05(+0.11%)
May 14, 2015	47.41	48.06	47.37	48.04	3,141,225	+0.78(+1.64%)
May 13, 2015	47.40	47.69	47.03	47.27	3,756,003	+0.20(+0.43%)
May 12, 2015	46.82	47.10	46.51	47.07	2,413,050	-0.01(-0.01%)
May 11, 2015	47.15	47.96	47.00	47.07	2,706,436	-0.15(-0.32%)
May 08, 2015	48.27	48.53	47.04	47.22	3,605,828	-0.39(-0.82%)
May 07, 2015	46.75	47.70	46.73	47.61	3,776,860	+1.04(+2.24%)
May 06, 2015	46.66	46.86	46.15	46.57	4,855,556	+0.10(+0.21%)
May 05, 2015	46.87	47.16	46.24	46.47	4,341,192	-0.59(-1.26%)
May 04, 2015	47.15	49.26	46.82	47.07	7,470,498	-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.