Indicators

Macerich Co (NY: MAC )

16.17 +0.17 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.70	20.16	19.47	19.70	4,214,943	-0.03(-0.17%)
May 27, 2010	19.41	19.80	18.87	19.73	6,421,587	+1.04(+5.55%)
May 26, 2010	18.86	19.41	18.47	18.70	14,499,544	+0.13(+0.72%)
May 25, 2010	18.36	18.67	17.96	18.56	839	-0.56(-2.94%)
May 24, 2010	19.17	19.69	18.98	19.12	4,550,324	-0.09(-0.45%)
May 21, 2010	18.36	19.40	18.04	19.21	5,930,336	+0.40(+2.15%)
May 20, 2010	18.68	19.49	18.59	18.81	6,161,501	-0.98(-4.96%)
May 19, 2010	20.01	20.44	19.15	19.79	4,389,917	-0.40(-1.96%)
May 18, 2010	21.14	21.19	19.89	20.18	4,104,487	-0.56(-2.69%)
May 17, 2010	20.76	21.24	19.91	20.74	4,169,780	+0.11(+0.53%)
May 14, 2010	20.63	21.02	20.36	20.63	4,667,592	-0.49(-2.32%)
May 13, 2010	21.63	21.78	20.97	21.12	4,212,587	-0.55(-2.53%)
May 12, 2010	21.34	21.95	21.27	21.67	4,738,310	+0.53(+2.50%)
May 11, 2010	21.40	21.53	20.98	21.14	6,075	+0.12(+0.59%)
May 10, 2010	20.47	21.04	20.42	21.02	6,649,776	+1.61(+8.27%)
May 07, 2010	19.75	20.39	18.94	19.41	8,908,465	+0.04(+0.20%)
May 06, 2010	19.37	20.88	18.07	19.37	209	-0.70(-3.48%)
May 05, 2010	20.35	20.97	20.02	20.07	5,692,043	-0.85(-4.08%)
May 04, 2010	21.31	21.31	20.69	20.92	7,419,549	-0.97(-4.41%)

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.