Indicators

Macerich Co (NY: MAC )

15.28 -0.21 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.555	2.801	2.533	2.701	14,056,013	+0.19(+7.56%)
Mar 30, 2009	2.542	2.719	2.352	2.512	12,472,774	-0.20(-7.47%)
Mar 26, 2009	2.991	2.995	2.581	2.714	15,511,999	-0.04(-1.41%)
Mar 25, 2009	3.185	3.211	2.503	2.753	14,193,547	-0.24(-7.94%)
Mar 24, 2009	3.107	3.332	2.917	2.991	10,936,493	-0.17(-5.46%)
Mar 23, 2009	2.904	3.284	2.903	3.163	16,572,219	+0.49(+18.42%)
Mar 20, 2009	3.521	3.526	2.671	2.671	13,948,167	-0.90(-25.15%)
Mar 19, 2009	4.000	4.061	3.526	3.569	9,017,724	-0.32(-8.21%)
Mar 18, 2009	3.694	3.962	3.366	3.888	9,737,321	+0.18(+4.77%)
Mar 17, 2009	3.314	3.716	3.150	3.711	7,047,063	+0.40(+12.13%)
Mar 16, 2009	3.772	3.772	3.293	3.310	7,783,012	-0.38(-10.19%)
Mar 13, 2009	4.134	4.242	3.573	3.685	0	-0.33(-8.17%)
Mar 12, 2009	3.802	4.082	3.569	4.013	10,780,018	+0.22(+5.68%)
Mar 11, 2009	4.164	4.190	3.694	3.798	9,351,220	-0.23(-5.78%)
Mar 10, 2009	3.353	4.290	3.198	4.031	12,285,447	+0.89(+28.47%)
Mar 09, 2009	3.064	3.172	2.913	3.137	8,607,601	+0.04(+1.39%)
Mar 06, 2009	3.530	3.647	2.589	3.094	0	-0.41(-11.70%)
Mar 05, 2009	3.845	4.048	3.409	3.504	9,503,788	-0.58(-14.16%)
Mar 04, 2009	3.975	4.307	3.798	4.082	7,293,185	+0.07(+1.72%)

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.