Indicators

Macerich Co (NY: MAC )

15.51 +0.23 (+1.51%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.810	5.168	4.732	4.926	0	-0.05(-1.04%)
Feb 26, 2009	5.470	5.470	4.952	4.978	6,576,075	-0.20(-3.83%)
Feb 25, 2009	5.000	5.397	4.655	5.177	9,360,554	+0.36(+7.53%)
Feb 24, 2009	4.482	4.900	4.275	4.814	8,049,362	+0.39(+8.77%)
Feb 23, 2009	4.913	5.077	4.383	4.426	7,324,876	-0.41(-8.39%)
Feb 20, 2009	4.271	5.013	4.271	4.831	0	+0.19(+3.99%)
Feb 19, 2009	4.754	5.043	4.568	4.646	7,895,061	-0.01(-0.19%)
Feb 18, 2009	5.073	5.090	4.529	4.655	7,808,709	-0.55(-10.53%)
Feb 17, 2009	5.789	5.789	5.181	5.202	8,733,709	-0.64(-10.93%)
Feb 13, 2009	6.121	6.346	5.828	5.841	6,981,759	-0.58(-9.01%)
Feb 12, 2009	6.445	6.639	5.849	6.419	11,033,934	-0.23(-3.50%)
Feb 11, 2009	6.971	7.282	6.177	6.652	13,085,339	-0.03(-0.45%)
Feb 10, 2009	7.006	7.394	6.622	6.682	10,589,792	-0.41(-5.72%)
Feb 09, 2009	6.553	7.170	6.509	7.088	6,999,187	+0.58(+8.88%)
Feb 06, 2009	6.057	6.773	5.975	6.509	0	+0.47(+7.86%)
Feb 05, 2009	5.867	6.380	5.776	6.035	6,561,964	+0.06(+0.94%)
Feb 04, 2009	6.091	6.328	5.897	5.979	6,902,958	-0.11(-1.77%)
Feb 03, 2009	6.346	6.686	5.953	6.087	6,940,649	-0.21(-3.36%)

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.