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 28, 2021	14.16	14.32	13.74	13.87	5,223,712	-0.21(-1.49%)
May 27, 2021	13.82	14.13	13.61	14.08	12,289,772	+0.34(+2.48%)
May 26, 2021	13.09	14.11	12.99	13.74	9,359,537	+0.70(+5.35%)
May 25, 2021	13.12	13.57	12.93	13.05	5,390,008	-0.01(-0.07%)
May 24, 2021	12.56	13.13	12.37	13.05	4,959,647	+0.56(+4.47%)
May 21, 2021	12.43	12.75	12.32	12.50	2,612,153	+0.12(+0.99%)
May 20, 2021	12.60	12.60	12.17	12.37	4,172,502	-0.21(-1.66%)
May 19, 2021	12.30	12.58	11.91	12.58	6,100,778	-0.09(-0.69%)
May 18, 2021	12.60	12.83	12.29	12.67	6,042,147	+0.19(+1.54%)
May 17, 2021	12.21	12.51	12.08	12.48	6,876,880	+0.26(+2.14%)
May 14, 2021	11.83	12.39	11.83	12.22	6,376,254	+0.50(+4.24%)
May 13, 2021	11.34	12.07	11.34	11.72	5,525,982	+0.36(+3.15%)
May 12, 2021	12.27	12.37	11.38	11.36	7,654,661	-0.97(-7.85%)
May 11, 2021	11.73	12.37	11.34	12.33	9,415,466	-0.04(-0.35%)
May 10, 2021	12.04	12.58	12.04	12.37	9,269,837	+0.39(+3.27%)
May 07, 2021	11.69	12.05	11.59	11.98	2,615,497	+0.24(+2.00%)
May 06, 2021	11.74	11.78	11.39	11.75	3,405,629	+0.10(+0.90%)
May 05, 2021	11.69	12.03	11.58	11.64	5,183,323	-0.03(-0.30%)
May 04, 2021	11.99	12.06	11.43	11.68	4,330,300	-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.