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 (%)
Dec 29, 2017		44.12	44.12	44.12	0	-0.22(-0.50%)
Dec 28, 2017	44.35	44.39	43.98	44.35	1,063,620	+0.09(+0.20%)
Dec 27, 2017	44.27	44.49	43.88	44.26	2,876,306	+0.10(+0.23%)
Dec 26, 2017	44.00	44.47	43.94	44.16	1,069,016	+0.36(+0.81%)
Dec 22, 2017	43.20	44.04	42.98	43.80	2,085,165	+0.53(+1.23%)
Dec 21, 2017	43.39	43.58	43.12	43.27	1,092,191	-0.16(-0.37%)
Dec 20, 2017	44.33	44.57	43.41	43.43	2,518,175	-0.81(-1.84%)
Dec 19, 2017	44.68	44.82	44.07	44.25	1,715,166	+0.12(+0.27%)
Dec 18, 2017	44.09	44.36	43.78	44.12	2,934,967	+0.13(+0.31%)
Dec 15, 2017	44.82	44.90	43.94	43.99	3,326,057	-0.73(-1.64%)
Dec 14, 2017	44.98	45.37	44.53	44.72	2,810,898	-0.13(-0.30%)
Dec 13, 2017	44.81	45.09	44.32	44.86	2,627,610	+0.20(+0.45%)
Dec 12, 2017	44.66	44.86	43.33	44.66	5,995,124	+2.14(+5.02%)
Dec 11, 2017	43.61	44.08	42.38	42.52	3,546,750	-1.65(-3.74%)
Dec 08, 2017	43.47	44.19	43.06	44.17	1,829,147	+0.86(+1.99%)
Dec 07, 2017	43.38	43.92	43.10	43.31	1,519,751	-0.25(-0.57%)
Dec 06, 2017	43.84	44.08	43.22	43.56	3,624,512	-0.27(-0.61%)
Dec 05, 2017	44.02	44.06	43.30	43.83	2,103,023	+0.03(+0.06%)
Dec 04, 2017	43.18	44.19	43.14	43.80	2,025,892	+0.66(+1.53%)

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.