Indicators

Macerich Co (NY: MAC )

14.89 -0.29 (-1.91%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	49.59	50.27	49.25	49.29	2,788,793	-0.29(-0.58%)
Feb 26, 2016	49.82	50.42	49.58	49.58	2,519,367	-0.22(-0.45%)
Feb 25, 2016	49.06	49.87	49.06	49.81	1,940,525	+0.99(+2.03%)
Feb 24, 2016	48.63	49.07	48.41	48.81	1,524,988	-0.12(-0.24%)
Feb 23, 2016	49.31	49.86	48.51	48.93	1,242,313	-0.49(-1.00%)
Feb 22, 2016	48.59	49.61	48.28	49.43	1,835,222	+1.48(+3.08%)
Feb 19, 2016	47.61	48.25	47.13	47.95	1,818,005	+0.11(+0.23%)
Feb 18, 2016	47.05	48.03	46.15	47.84	2,985,264	+0.59(+1.25%)
Feb 17, 2016	47.08	47.56	46.79	47.24	1,903,047	+0.60(+1.30%)
Feb 16, 2016	46.95	47.11	45.96	46.64	1,248,828	+0.13(+0.28%)
Feb 12, 2016	46.27	46.51	46.51	46.51	1,620,753	+0.87(+1.91%)
Feb 11, 2016	45.56	45.87	45.09	45.64	1,943,655	-0.59(-1.28%)
Feb 10, 2016	46.45	47.05	46.20	46.23	959,825	-0.05(-0.11%)
Feb 09, 2016	46.01	46.63	45.72	46.28	1,171,324	-0.14(-0.31%)
Feb 08, 2016	46.89	46.92	45.98	46.42	1,791,772	-0.59(-1.25%)
Feb 05, 2016	48.30	48.60	46.74	47.01	1,984,407	-1.56(-3.21%)
Feb 04, 2016	47.40	48.62	46.95	48.57	1,396,507	+0.18(+0.37%)
Feb 03, 2016	48.32	48.59	47.58	48.39	1,657,877	+0.41(+0.85%)
Feb 02, 2016	48.47	48.47	47.38	47.98	1,274,565	-0.56(-1.15%)

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.