Indicators

Macerich Co (NY: MAC )

14.96 +0.06 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.62	16.74	15.90	16.28	8,713,259	-0.76(-4.45%)
Feb 27, 2020	16.88	17.73	15.99	17.04	5,881,180	-0.05(-0.28%)
Feb 26, 2020	17.70	17.74	16.97	17.09	3,499,486	-0.56(-3.16%)
Feb 25, 2020	18.32	18.33	17.44	17.65	4,490,510	-0.61(-3.36%)
Feb 24, 2020	18.37	18.37	17.94	18.26	3,621,310	-0.64(-3.38%)
Feb 21, 2020	18.65	19.11	18.56	18.90	3,324,311	+0.21(+1.11%)
Feb 20, 2020	18.24	18.72	18.19	18.69	3,362,346	+0.57(+3.17%)
Feb 19, 2020	18.14	18.22	17.71	18.12	5,691,204	-0.05(-0.25%)
Feb 18, 2020	17.87	18.25	17.77	18.16	4,538,201	+0.53(+3.02%)
Feb 14, 2020	17.61	17.80	17.47	17.63	3,711,658	-0.02(-0.09%)
Feb 13, 2020	17.79	18.02	17.47	17.65	9,517,908	-0.29(-1.63%)
Feb 12, 2020	18.69	18.88	17.88	17.94	7,590,882	-0.76(-4.09%)
Feb 11, 2020	20.30	20.37	18.69	18.70	9,388,933	-1.37(-6.81%)
Feb 10, 2020	20.16	20.16	19.03	20.07	15,308,450	+2.04(+11.30%)
Feb 07, 2020	19.17	19.24	17.86	18.03	4,371,160	-1.20(-6.26%)
Feb 06, 2020	19.24	19.47	18.76	19.24	4,441,024	+0.79(+4.27%)
Feb 05, 2020	18.74	19.04	18.40	18.45	4,950,554	-0.16(-0.87%)
Feb 04, 2020	17.79	19.39	17.44	18.61	10,037,688	+0.98(+5.56%)

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.