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, 2022	9.557	9.835	9.494	9.512	2,861,095	-0.09(-0.93%)
Jul 28, 2022	9.369	9.611	9.163	9.602	2,724,786	+0.25(+2.68%)
Jul 27, 2022	9.181	9.396	9.100	9.351	2,181,152	+0.26(+2.86%)
Jul 26, 2022	9.073	9.234	8.979	9.091	2,115,776	-0.13(-1.46%)
Jul 25, 2022	9.208	9.234	9.065	9.225	1,659,079	+0.08(+0.88%)
Jul 22, 2022	9.297	9.405	9.028	9.145	1,542,779	-0.08(-0.87%)
Jul 21, 2022	9.064	9.243	8.965	9.225	1,834,750	+0.04(+0.49%)
Jul 20, 2022	9.001	9.297	8.957	9.181	1,971,497	+0.17(+1.89%)
Jul 19, 2022	8.643	9.051	8.643	9.010	2,443,408	+0.57(+6.80%)
Jul 18, 2022	8.437	8.661	8.405	8.437	2,656,602	+0.12(+1.40%)
Jul 15, 2022	8.257	8.347	8.069	8.320	2,127,862	+0.23(+2.88%)
Jul 14, 2022	7.952	8.194	7.934	8.087	3,021,117	-0.02(-0.22%)
Jul 13, 2022	7.997	8.212	7.920	8.105	2,259,564	-0.04(-0.44%)
Jul 12, 2022	7.961	8.266	7.961	8.141	2,174,744	+0.14(+1.79%)
Jul 11, 2022	8.042	8.105	7.890	7.997	2,015,568	-0.17(-2.09%)
Jul 08, 2022	8.203	8.275	8.006	8.168	1,855,503	-0.06(-0.76%)
Jul 07, 2022	8.096	8.320	8.024	8.230	2,719,249	+0.16(+2.00%)
Jul 06, 2022	8.356	8.499	8.011	8.069	2,383,646	-0.31(-3.74%)
Jul 05, 2022	7.997	8.419	7.737	8.383	4,856,924	+0.38(+4.70%)

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.