Indicators

Macerich Co (NY: MAC )

14.29 +0.49 (+3.55%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.61	24.77	24.19	24.68	922,625	+0.18(+0.72%)
Jan 28, 2005	24.24	24.54	24.22	24.50	585,797	+0.44(+1.81%)
Jan 27, 2005	24.59	24.63	23.99	24.07	955,311	-0.53(-2.14%)
Jan 26, 2005	24.67	24.78	24.31	24.59	955,311	-0.07(-0.30%)
Jan 25, 2005	25.45	25.52	24.64	24.67	760,122	-0.59(-2.34%)
Jan 24, 2005	25.71	25.80	25.24	25.26	631,697	-0.41(-1.60%)
Jan 21, 2005	25.52	25.80	25.48	25.67	536,884	+0.11(+0.42%)
Jan 20, 2005	25.67	25.92	25.54	25.56	874,639	-0.28(-1.07%)
Jan 19, 2005	25.62	26.25	25.43	25.84	653,487	+0.23(+0.91%)
Jan 18, 2005	25.02	25.61	24.85	25.60	411,472	+0.44(+1.75%)
Jan 14, 2005	24.89	25.22	24.83	25.16	395,940	+0.24(+0.97%)
Jan 13, 2005	24.50	25.41	24.46	24.92	1,056,614	+0.33(+1.35%)
Jan 12, 2005	24.59	24.67	23.94	24.59	821,322	-0.04(-0.18%)
Jan 11, 2005	24.98	25.08	24.63	24.63	843,808	-0.46(-1.84%)
Jan 10, 2005	25.21	25.30	24.76	25.09	867,916	+0.07(+0.29%)
Jan 07, 2005	25.32	25.42	25.02	25.02	642,824	-0.02(-0.07%)
Jan 06, 2005	25.17	25.38	24.93	25.04	1,394,138	-0.07(-0.27%)
Jan 05, 2005	26.37	26.37	25.09	25.11	1,746,497	-1.27(-4.82%)
Jan 04, 2005	26.76	27.04	26.37	26.38	740,186	-0.43(-1.61%)

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.