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 (%)
Sep 30, 2019	24.13	24.41	23.72	23.75	2,374,554	-0.54(-2.23%)
Sep 27, 2019	24.26	24.55	24.06	24.29	1,193,424	+0.05(+0.22%)
Sep 26, 2019	24.04	24.31	23.59	24.23	1,644,759	+0.14(+0.59%)
Sep 25, 2019	23.71	24.25	23.71	24.09	1,341,001	+0.32(+1.33%)
Sep 24, 2019	24.36	24.46	23.75	23.78	2,048,850	-0.57(-2.35%)
Sep 23, 2019	24.17	24.51	23.91	24.35	1,533,783	-0.02(-0.09%)
Sep 20, 2019	24.38	24.98	24.28	24.37	3,686,167	+0.07(+0.28%)
Sep 19, 2019	24.42	24.52	24.14	24.30	1,455,073	+0.01(+0.06%)
Sep 18, 2019	24.23	24.43	24.08	24.29	2,039,278	+0.03(+0.12%)
Sep 17, 2019	25.05	25.05	23.98	24.26	3,521,467	-0.80(-3.18%)
Sep 16, 2019	24.98	25.10	24.63	25.05	2,332,749	+0.08(+0.30%)
Sep 13, 2019	24.96	25.37	24.57	24.98	3,516,419	-0.08(-0.30%)
Sep 12, 2019	25.57	25.57	24.29	25.05	3,291,751	-0.42(-1.65%)
Sep 11, 2019	25.33	25.66	24.51	25.48	3,691,648	+0.17(+0.68%)
Sep 10, 2019	23.82	25.30	23.78	25.30	6,436,744	+1.44(+6.02%)
Sep 09, 2019	22.74	23.92	22.63	23.87	3,970,805	+1.17(+5.13%)
Sep 06, 2019	22.33	22.80	22.15	22.70	2,548,216	+0.30(+1.34%)
Sep 05, 2019	21.72	22.47	21.65	22.40	3,516,713	+0.68(+3.11%)
Sep 04, 2019	21.65	22.12	21.65	21.72	2,171,696	+0.26(+1.19%)

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.