Indicators

Macerich Co (NY: MAC )

16.07 +0.14 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.09	41.66	40.60	40.61	1,156,247	-0.40(-0.97%)
Apr 27, 2007	40.42	41.29	40.42	41.01	1,376,395	-0.22(-0.53%)
Apr 26, 2007	41.25	41.46	41.00	41.23	1,171,236	-0.06(-0.15%)
Apr 25, 2007	40.88	41.74	40.87	41.29	1,516,072	-0.22(-0.53%)
Apr 24, 2007	41.74	41.89	41.08	41.52	1,583,475	-0.20(-0.47%)
Apr 23, 2007	40.17	41.71	40.17	41.71	1,971,732	+0.81(+1.98%)
Apr 20, 2007	39.90	41.05	39.90	40.90	1,326,745	+0.27(+0.67%)
Apr 19, 2007	40.26	41.32	40.26	40.63	1,928,874	-0.26(-0.63%)
Apr 18, 2007	40.26	41.00	40.26	40.88	1,975,714	-0.12(-0.29%)
Apr 17, 2007	39.50	41.08	39.50	41.00	2,268,230	+0.79(+1.95%)
Apr 16, 2007	39.52	40.52	39.52	40.22	1,310,116	-0.04(-0.10%)
Apr 13, 2007	39.78	40.35	39.68	40.26	929,541	+0.46(+1.16%)
Apr 12, 2007	39.94	39.94	39.59	39.80	1,419,254	-0.23(-0.58%)
Apr 11, 2007	40.61	40.73	39.84	40.03	2,136,844	-0.55(-1.37%)
Apr 10, 2007	40.24	40.75	40.23	40.58	1,041,020	+0.41(+1.03%)
Apr 09, 2007	40.10	40.22	39.95	40.17	707,285	+0.05(+0.12%)
Apr 05, 2007	40.09	40.24	39.94	40.12	693,935	+0.09(+0.22%)
Apr 04, 2007	40.15	40.26	39.71	40.03	1,432,369	-0.12(-0.30%)
Apr 03, 2007	39.93	40.44	39.81	40.15	1,171,470	+0.26(+0.66%)

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.