Indicators

Macerich Co (NY: MAC )

15.47 -0.17 (-1.09%)

Streaming Delayed Price Updated: 10:09 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.452	7.478	7.101	7.399	8,678,576	+0.03(+0.36%)
May 28, 2009	7.233	7.421	6.921	7.373	5,639,181	+0.31(+4.34%)
May 27, 2009	7.408	7.482	6.970	7.066	7,012,002	-0.31(-4.16%)
May 26, 2009	6.952	7.636	6.799	7.373	7,657,764	+0.38(+5.39%)
May 22, 2009	7.423	7.531	6.961	6.996	4,122,243	-0.39(-5.28%)
May 21, 2009	7.557	7.561	7.088	7.386	6,422,996	-0.26(-3.38%)
May 20, 2009	7.601	8.105	7.539	7.645	7,430,307	+0.16(+2.17%)
May 19, 2009	7.333	7.776	7.145	7.482	6,958,418	-0.08(-1.04%)
May 18, 2009	6.935	7.693	6.834	7.561	10,204,884	+0.98(+14.85%)
May 15, 2009	7.092	7.127	6.522	6.584	6,531,148	-0.41(-5.83%)
May 14, 2009	7.009	7.320	6.623	6.992	8,923,682	-0.04(-0.62%)
May 13, 2009	7.886	7.934	6.834	7.035	11,603,464	-1.35(-16.06%)
May 12, 2009	8.740	9.056	7.934	8.381	9,025,817	-0.23(-2.70%)
May 11, 2009	8.131	8.933	8.022	8.613	8,409,321	+0.15(+1.81%)
May 08, 2009	8.149	8.631	7.623	8.460	8,522,934	+0.65(+8.31%)
May 07, 2009	8.311	8.438	7.294	7.811	13,270,469	-0.16(-1.98%)
May 06, 2009	7.405	8.003	6.838	7.969	13,837,345	+0.73(+10.15%)
May 05, 2009	8.216	8.344	6.906	7.234	12,783,814	-0.95(-11.58%)
May 04, 2009	7.256	8.182	7.256	8.182	14,051,710	+1.07(+15.00%)

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.