Indicators

Macerich Co (NY: MAC )

15.22 -0.32 (-2.06%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	29.82	30.00	29.72	29.98	516,880	+0.17(+0.56%)
Jul 28, 2005	29.34	29.88	29.34	29.82	558,802	+0.47(+1.60%)
Jul 27, 2005	29.38	29.41	29.09	29.35	644,285	-0.01(-0.03%)
Jul 26, 2005	29.04	29.39	29.04	29.36	358,326	+0.36(+1.25%)
Jul 25, 2005	28.84	29.03	28.77	28.99	433,036	+0.15(+0.53%)
Jul 22, 2005	28.80	28.97	28.76	28.84	455,753	+0.10(+0.34%)
Jul 21, 2005	29.29	29.40	28.61	28.74	862,794	-0.61(-2.09%)
Jul 20, 2005	29.16	29.43	28.95	29.36	856,470	+0.19(+0.66%)
Jul 19, 2005	28.84	29.21	28.78	29.16	411,724	+0.35(+1.23%)
Jul 18, 2005	28.61	28.94	28.53	28.81	926,730	+0.20(+0.70%)
Jul 15, 2005	28.52	28.67	28.38	28.61	758,340	+0.05(+0.18%)
Jul 14, 2005	29.36	29.36	28.55	28.56	1,312,458	-0.51(-1.76%)
Jul 13, 2005	29.23	29.26	28.99	29.07	1,042,425	-0.16(-0.54%)
Jul 12, 2005	29.33	29.39	29.20	29.23	770,987	-0.11(-0.36%)
Jul 11, 2005	29.25	29.44	29.21	29.33	994,414	+0.26(+0.91%)
Jul 08, 2005	28.87	29.24	28.81	29.07	1,253,908	+0.23(+0.78%)
Jul 07, 2005	28.74	28.92	28.63	28.84	679,883	+0.09(+0.30%)
Jul 06, 2005	28.85	28.95	28.75	28.76	1,181,306	-0.09(-0.31%)
Jul 05, 2005	28.67	28.99	28.67	28.85	1,539,633	+0.07(+0.24%)

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.