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 (%)
Jul 29, 2016	56.53	57.37	56.41	56.72	2,366,799	+0.08(+0.13%)
Jul 28, 2016	55.91	56.87	55.88	56.64	799,786	+0.70(+1.25%)
Jul 27, 2016	56.08	56.12	55.40	55.95	883,643	-0.22(-0.38%)
Jul 26, 2016	56.51	56.58	55.90	56.16	1,011,160	-0.27(-0.48%)
Jul 25, 2016	56.67	56.82	56.14	56.43	1,232,478	-0.11(-0.19%)
Jul 22, 2016	56.69	56.90	56.43	56.54	1,099,013	-0.02(-0.03%)
Jul 21, 2016	56.47	56.58	56.26	56.56	955,769	-0.10(-0.17%)
Jul 20, 2016	56.64	56.68	56.45	56.66	550,958	+0.08(+0.13%)
Jul 19, 2016	56.33	56.58	56.17	56.58	700,339	+0.25(+0.45%)
Jul 18, 2016	56.42	56.57	56.21	56.33	1,150,294	+0.03(+0.06%)
Jul 15, 2016	56.25	56.45	55.79	56.29	1,046,918	+0.06(+0.11%)
Jul 14, 2016	56.57	56.57	56.02	56.23	604,694	-0.32(-0.57%)
Jul 13, 2016	56.35	56.83	56.13	56.56	701,216	+0.27(+0.49%)
Jul 12, 2016	56.17	56.40	55.65	56.28	981,724	+0.04(+0.08%)
Jul 11, 2016	55.72	56.49	55.48	56.24	1,268,499	+0.63(+1.13%)
Jul 08, 2016	54.84	55.64	54.49	55.61	1,275,664	+1.12(+2.05%)
Jul 07, 2016	54.85	54.85	54.17	54.49	1,477,969	-0.43(-0.78%)
Jul 06, 2016	54.95	55.11	54.71	54.92	1,893,903	-0.17(-0.31%)
Jul 05, 2016	54.11	55.37	54.11	55.09	1,520,246	+0.90(+1.67%)

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.