Indicators

Macerich Co (NY: MAC )

15.18 -0.46 (-2.94%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.74	47.50	46.65	46.74	6,214,086	+0.11(+0.24%)
May 28, 2015	46.92	47.04	46.43	46.63	1,001,671	-0.24(-0.51%)
May 27, 2015	46.49	47.01	46.39	46.87	898,589	+0.39(+0.83%)
May 26, 2015	46.59	46.76	46.12	46.48	1,297,699	-0.52(-1.10%)
May 22, 2015	47.04	47.00	47.00	47.00	1,070,623	-0.19(-0.40%)
May 21, 2015	46.88	47.96	46.67	47.19	3,373,817	+0.43(+0.91%)
May 20, 2015	47.40	47.61	46.76	46.76	1,474,270	-0.53(-1.12%)
May 19, 2015	47.41	47.69	47.05	47.29	2,973,439	-0.24(-0.51%)
May 18, 2015	47.45	47.81	47.23	47.54	2,661,408	-0.05(-0.11%)
May 15, 2015	47.68	47.88	47.00	47.59	2,062,248	+0.05(+0.11%)
May 14, 2015	46.91	47.55	46.86	47.54	3,174,810	+0.77(+1.64%)
May 13, 2015	46.90	47.19	46.53	46.77	3,796,161	+0.20(+0.43%)
May 12, 2015	46.32	46.60	46.02	46.57	2,438,850	-0.01(-0.01%)
May 11, 2015	46.65	47.46	46.50	46.57	2,735,373	-0.15(-0.32%)
May 08, 2015	47.76	48.02	46.54	46.72	3,644,380	-0.39(-0.82%)
May 07, 2015	46.26	47.19	46.24	47.11	3,817,242	+1.03(+2.24%)
May 06, 2015	46.16	46.37	45.66	46.08	4,907,470	+0.10(+0.21%)
May 05, 2015	46.37	46.67	45.75	45.98	4,387,608	-0.59(-1.26%)
May 04, 2015	46.65	48.74	46.32	46.57	7,550,371	-0.02(-0.05%)

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.