Indicators

Macerich Co (NY: MAC )

15.54 -0.36 (-2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.02	14.17	13.60	13.73	5,277,454	-0.21(-1.49%)
May 27, 2021	13.68	13.98	13.47	13.94	12,416,209	+0.34(+2.47%)
May 26, 2021	12.96	13.97	12.85	13.60	9,455,828	+0.69(+5.35%)
May 25, 2021	12.99	13.43	12.80	12.91	5,445,460	-0.01(-0.07%)
May 24, 2021	12.43	13.00	12.24	12.92	5,010,672	+0.55(+4.47%)
May 21, 2021	12.30	12.62	12.20	12.37	2,639,027	+0.12(+0.99%)
May 20, 2021	12.47	12.47	12.04	12.25	4,215,428	-0.21(-1.66%)
May 19, 2021	12.17	12.46	11.79	12.46	6,163,543	-0.09(-0.69%)
May 18, 2021	12.47	12.70	12.16	12.54	6,104,309	+0.19(+1.54%)
May 17, 2021	12.08	12.39	11.96	12.35	6,947,629	+0.26(+2.14%)
May 14, 2021	11.71	12.26	11.71	12.09	6,441,853	+0.49(+4.24%)
May 13, 2021	11.22	11.95	11.22	11.60	5,582,833	+0.35(+3.15%)
May 12, 2021	12.14	12.25	11.26	11.25	7,733,412	-0.96(-7.85%)
May 11, 2021	11.61	12.25	11.22	12.21	9,512,333	-0.04(-0.35%)
May 10, 2021	11.92	12.45	11.92	12.25	9,365,205	+0.39(+3.27%)
May 07, 2021	11.58	11.93	11.47	11.86	2,642,405	+0.23(+2.00%)
May 06, 2021	11.62	11.66	11.27	11.63	3,440,666	+0.10(+0.90%)
May 05, 2021	11.57	11.91	11.46	11.52	5,236,648	-0.03(-0.30%)
May 04, 2021	11.87	11.94	11.31	11.56	4,374,850	-0.34(-2.87%)

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.