Indicators

Macerich Co (NY: MAC )

15.54 -0.36 (-2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	27.08	27.42	27.05	27.23	1,746,463	+0.23(+0.86%)
Feb 28, 2012	27.48	27.48	26.86	26.99	1,450,257	-0.42(-1.53%)
Feb 27, 2012	27.14	27.46	26.87	27.41	1,133,408	+0.01(+0.04%)
Feb 24, 2012	27.31	27.48	26.98	27.40	1,777,767	+0.17(+0.63%)
Feb 23, 2012	26.95	27.28	26.82	27.23	1,415,649	+0.30(+1.12%)
Feb 22, 2012	27.27	27.58	26.86	26.93	1,709,199	-0.51(-1.87%)
Feb 21, 2012	28.08	28.08	27.30	27.44	1,516,352	-0.53(-1.89%)
Feb 17, 2012	28.34	28.34	27.79	27.97	1,741,529	-0.21(-0.75%)
Feb 16, 2012	27.70	28.22	27.66	28.18	2,234,876	+0.43(+1.57%)
Feb 15, 2012	27.46	27.88	27.36	27.75	1,814,318	+0.35(+1.29%)
Feb 14, 2012	27.78	27.80	27.19	27.39	1,047,750	-0.47(-1.70%)
Feb 13, 2012	27.81	27.99	27.69	27.87	1,201,311	+0.39(+1.44%)
Feb 10, 2012	27.24	27.67	27.22	27.47	1,120,235	-0.07(-0.24%)
Feb 09, 2012	27.73	27.83	27.27	27.54	1,972,048	-0.21(-0.76%)
Feb 08, 2012	27.74	27.96	27.59	27.75	1,494,147	+0.04(+0.13%)
Feb 07, 2012	27.60	27.78	27.47	27.71	2,526,084	+0.15(+0.54%)
Feb 06, 2012	27.51	27.57	27.21	27.56	1,427,382	+0.04(+0.14%)
Feb 03, 2012	27.72	27.95	27.27	27.52	3,340,621	+0.03(+0.11%)
Feb 02, 2012	27.36	27.57	27.19	27.49	1,840,958	+0.21(+0.77%)

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.