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 28, 2020	16.61	16.73	15.89	16.28	8,716,741	-0.76(-4.45%)
Feb 27, 2020	16.87	17.73	15.98	17.03	5,883,530	-0.05(-0.28%)
Feb 26, 2020	17.70	17.74	16.96	17.08	3,500,885	-0.56(-3.16%)
Feb 25, 2020	18.31	18.33	17.43	17.64	4,492,304	-0.61(-3.36%)
Feb 24, 2020	18.37	18.37	17.93	18.25	3,622,758	-0.64(-3.38%)
Feb 21, 2020	18.64	19.11	18.55	18.89	3,325,639	+0.21(+1.11%)
Feb 20, 2020	18.23	18.72	18.18	18.68	3,363,689	+0.57(+3.17%)
Feb 19, 2020	18.13	18.21	17.70	18.11	5,693,480	-0.05(-0.26%)
Feb 18, 2020	17.86	18.24	17.76	18.16	4,540,016	+0.53(+3.02%)
Feb 14, 2020	17.60	17.79	17.47	17.62	3,713,142	-0.02(-0.09%)
Feb 13, 2020	17.79	18.02	17.46	17.64	9,521,714	-0.29(-1.64%)
Feb 12, 2020	18.68	18.87	17.87	17.93	7,593,917	-0.76(-4.09%)
Feb 11, 2020	20.29	20.36	18.68	18.70	9,392,687	-1.37(-6.81%)
Feb 10, 2020	20.16	20.16	19.02	20.06	15,314,571	+2.04(+11.30%)
Feb 07, 2020	19.16	19.23	17.86	18.03	4,372,908	-1.20(-6.26%)
Feb 06, 2020	19.23	19.46	18.75	19.23	4,442,799	+0.79(+4.27%)
Feb 05, 2020	18.74	19.03	18.39	18.44	4,952,533	-0.16(-0.87%)
Feb 04, 2020	17.79	19.38	17.43	18.60	10,041,701	+0.98(+5.56%)

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.