Indicators

Macerich Co (NY: MAC )

17.65 +0.38 (+2.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.630	5.734	5.445	5.453	10,897,087	-0.34(-5.94%)
May 28, 2020	6.182	6.206	5.726	5.798	7,144,890	-0.34(-5.48%)
May 27, 2020	6.190	6.278	5.862	6.134	11,278,673	+0.17(+2.82%)
May 26, 2020	5.918	6.046	5.734	5.966	13,342,898	+0.40(+7.19%)
May 22, 2020	5.846	5.918	5.533	5.565	7,509,027	-0.33(-5.57%)
May 21, 2020	5.846	6.142	5.774	5.894	7,426,869	-0.02(-0.27%)
May 20, 2020	6.062	6.206	5.766	5.910	6,799,860	-0.05(-0.81%)
May 19, 2020	5.766	6.238	5.565	5.958	7,384,307	+0.17(+2.90%)
May 18, 2020	5.421	5.934	5.421	5.790	11,567,168	+0.70(+13.68%)
May 15, 2020	4.885	5.149	4.789	5.093	5,498,370	+0.14(+2.91%)
May 14, 2020	4.709	5.149	4.492	4.949	7,830,600	+0.06(+1.15%)
May 13, 2020	5.029	5.093	4.604	4.893	11,314,008	-0.24(-4.68%)
May 12, 2020	5.622	5.678	5.125	5.133	12,808,802	-0.10(-1.99%)
May 11, 2020	5.389	5.413	5.117	5.237	8,211,641	-0.24(-4.39%)
May 08, 2020	5.309	5.806	5.269	5.477	10,427,796	+0.30(+5.72%)
May 07, 2020	5.349	5.445	5.069	5.181	8,791,306	-0.06(-1.07%)
May 06, 2020	5.630	5.702	5.037	5.237	10,656,860	-0.28(-5.08%)
May 05, 2020	5.822	6.158	5.493	5.517	7,829,067	-0.14(-2.41%)
May 04, 2020	5.245	6.086	5.005	5.654	13,248,796	+0.18(+3.22%)

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.