Indicators

Macerich Co (NY: MAC )

15.49 -0.35 (-2.21%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	33.81	34.13	33.61	34.08	1,589,542	+0.30(+0.88%)
Mar 27, 2013	33.56	33.81	33.36	33.79	1,288,345	+0.06(+0.17%)
Mar 26, 2013	33.61	33.76	33.56	33.73	1,017,793	+0.26(+0.79%)
Mar 25, 2013	33.37	33.57	33.33	33.47	1,130,265	+0.18(+0.54%)
Mar 22, 2013	33.09	33.48	33.09	33.29	1,444,570	+0.23(+0.70%)
Mar 21, 2013	32.96	33.32	32.90	33.05	815,723	-0.07(-0.22%)
Mar 20, 2013	32.91	33.14	32.81	33.13	948,964	+0.28(+0.84%)
Mar 19, 2013	33.02	33.11	32.62	32.85	1,012,343	-0.13(-0.40%)
Mar 18, 2013	32.90	33.11	32.83	32.98	1,495,926	-0.16(-0.50%)
Mar 15, 2013	33.04	33.21	32.80	33.15	2,003,111	+0.12(+0.37%)
Mar 14, 2013	32.77	33.03	32.72	33.03	778,026	+0.21(+0.63%)
Mar 13, 2013	32.82	32.85	32.54	32.82	869,929	+0.01(+0.03%)
Mar 12, 2013	32.82	32.89	32.62	32.81	1,076,429	-0.13(-0.39%)
Mar 11, 2013	32.82	32.94	32.76	32.94	1,069,817	+0.11(+0.32%)
Mar 08, 2013	32.91	32.97	32.75	32.83	1,069,637	-0.04(-0.13%)
Mar 07, 2013	32.70	33.02	32.65	32.87	2,078,743	+0.12(+0.37%)
Mar 06, 2013	32.59	32.80	32.23	32.75	1,887,605	+0.27(+0.83%)
Mar 05, 2013	32.25	32.51	32.06	32.48	1,426,963	+0.37(+1.15%)
Mar 04, 2013	31.81	32.21	31.76	32.11	1,059,079	+0.29(+0.90%)

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.