Indicators

Macerich Co (NY: MAC )

17.57 -0.08 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.480	7.506	7.128	7.427	8,645,842	+0.03(+0.36%)
May 28, 2009	7.260	7.449	6.948	7.401	5,617,911	+0.31(+4.34%)
May 27, 2009	7.436	7.511	6.996	7.093	6,985,554	-0.31(-4.16%)
May 26, 2009	6.978	7.665	6.824	7.401	7,628,880	+0.38(+5.39%)
May 22, 2009	7.451	7.559	6.987	7.022	4,106,695	-0.39(-5.28%)
May 21, 2009	7.586	7.590	7.115	7.414	6,398,770	-0.26(-3.38%)
May 20, 2009	7.630	8.136	7.568	7.674	7,402,281	+0.16(+2.17%)
May 19, 2009	7.361	7.806	7.172	7.511	6,932,172	-0.08(-1.04%)
May 18, 2009	6.961	7.722	6.860	7.590	10,166,393	+0.98(+14.85%)
May 15, 2009	7.119	7.154	6.547	6.609	6,506,513	-0.41(-5.83%)
May 14, 2009	7.036	7.348	6.648	7.018	8,890,023	-0.04(-0.62%)
May 13, 2009	7.916	7.964	6.860	7.062	11,559,697	-1.35(-16.06%)
May 12, 2009	8.774	9.090	7.964	8.413	8,991,773	-0.23(-2.70%)
May 11, 2009	8.162	8.967	8.052	8.646	8,377,602	+0.15(+1.81%)
May 08, 2009	8.180	8.664	7.652	8.492	8,490,787	+0.65(+8.31%)
May 07, 2009	8.342	8.470	7.322	7.841	13,220,415	-0.13(-1.68%)
May 06, 2009	7.411	8.009	6.842	7.974	13,827,401	+0.73(+10.15%)
May 05, 2009	8.222	8.350	6.911	7.240	12,774,627	-0.95(-11.58%)
May 04, 2009	7.261	8.188	7.261	8.188	14,041,612	+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.