Indicators

Macerich Co (NY: MAC )

15.28 -0.21 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.77			14.67	3,654,701	-0.27(-1.84%)
Jan 28, 2022	14.49	14.94	14.12	14.94	2,813,443	+0.45(+3.12%)
Jan 27, 2022	15.42	15.60	14.46	14.49	3,609,275	-0.74(-4.89%)
Jan 26, 2022	15.19	15.64	15.01	15.24	4,780,464	+0.43(+2.87%)
Jan 25, 2022	14.20	14.88	14.10	14.81	2,830,842	+0.32(+2.20%)
Jan 24, 2022	13.97	14.57	13.37	14.49	4,828,141	+0.07(+0.49%)
Jan 21, 2022	14.72	15.11	14.37	14.42	4,246,084	-0.43(-2.87%)
Jan 20, 2022	14.93	15.41	14.82	14.85	4,186,207	+0.03(+0.18%)
Jan 19, 2022	15.28	15.45	14.77	14.82	2,684,308	-0.35(-2.28%)
Jan 18, 2022	15.60	15.65	15.13	15.17	2,439,878	-0.60(-3.82%)
Jan 14, 2022				15.77	0	-0.24(-1.50%)
Jan 13, 2022	16.32	16.41	15.98	16.01	1,760,659	-0.07(-0.44%)
Jan 12, 2022	16.18	16.35	15.99	16.08	2,386,270	+0.06(+0.39%)
Jan 11, 2022	15.75	16.16	15.57	16.02	2,064,295	+0.18(+1.12%)
Jan 10, 2022	15.85	16.06	15.55	15.84	2,551,389	-0.27(-1.71%)
Jan 07, 2022	16.47	16.59	16.11	16.12	2,755,351	-0.35(-2.15%)
Jan 06, 2022	16.29	16.69	16.13	16.47	2,976,225	+0.15(+0.92%)
Jan 05, 2022	16.59	17.01	16.22	16.32	5,047,420	-0.30(-1.81%)
Jan 04, 2022	15.80	16.71	15.76	16.62	4,185,634	+1.10(+7.09%)

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.