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 28, 2013	33.80	34.12	33.59	34.07	1,590,177	+0.30(+0.88%)
Mar 27, 2013	33.54	33.80	33.35	33.77	1,288,860	+0.06(+0.17%)
Mar 26, 2013	33.59	33.75	33.55	33.72	1,018,199	+0.26(+0.79%)
Mar 25, 2013	33.36	33.55	33.32	33.45	1,130,717	+0.18(+0.54%)
Mar 22, 2013	33.08	33.47	33.08	33.27	1,445,147	+0.23(+0.70%)
Mar 21, 2013	32.95	33.31	32.89	33.04	816,049	-0.07(-0.22%)
Mar 20, 2013	32.90	33.13	32.80	33.11	949,343	+0.28(+0.84%)
Mar 19, 2013	33.01	33.10	32.61	32.84	1,012,748	-0.13(-0.40%)
Mar 18, 2013	32.89	33.10	32.82	32.97	1,496,523	-0.16(-0.49%)
Mar 15, 2013	33.02	33.20	32.78	33.13	2,003,911	+0.12(+0.37%)
Mar 14, 2013	32.75	33.02	32.71	33.01	778,337	+0.21(+0.63%)
Mar 13, 2013	32.81	32.84	32.53	32.81	870,277	+0.01(+0.03%)
Mar 12, 2013	32.81	32.88	32.61	32.80	1,076,860	-0.13(-0.39%)
Mar 11, 2013	32.81	32.92	32.74	32.92	1,070,244	+0.11(+0.32%)
Mar 08, 2013	32.90	32.96	32.73	32.82	1,070,065	-0.04(-0.13%)
Mar 07, 2013	32.69	33.00	32.64	32.86	2,079,574	+0.12(+0.37%)
Mar 06, 2013	32.58	32.79	32.21	32.74	1,888,359	+0.27(+0.83%)
Mar 05, 2013	32.24	32.50	32.04	32.47	1,427,533	+0.37(+1.15%)
Mar 04, 2013	31.80	32.19	31.74	32.10	1,059,502	+0.29(+0.90%)

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.