Macerich Co (NY: MAC )

9.440 +0.500 (+5.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 47.35 47.71 47.13 47.67 1,146,046 +0.22(+0.46%)
Nov 29, 2018 47.02 47.71 46.84 47.45 1,265,012 +0.31(+0.66%)
Nov 28, 2018 46.15 47.16 46.08 47.14 1,140,398 +0.98(+2.11%)
Nov 27, 2018 45.87 46.29 45.67 46.16 1,417,798 -0.23(-0.49%)
Nov 26, 2018 46.27 46.55 46.02 46.39 965,898 +0.23(+0.49%)
Nov 23, 2018 46.19 46.49 45.75 46.16 250,246 -0.03(-0.06%)
Nov 21, 2018 46.19 46.19 46.19 0 +0.15(+0.33%)
Nov 20, 2018 46.93 47.29 45.91 46.04 1,395,094 -1.22(-2.59%)
Nov 19, 2018 46.53 47.35 46.53 47.26 1,323,619 +0.61(+1.30%)
Nov 16, 2018 46.13 46.70 45.97 46.65 900,759 +0.54(+1.17%)
Nov 15, 2018 48.15 48.24 45.65 46.11 1,855,031 -2.42(-4.98%)
Nov 14, 2018 48.90 49.05 48.19 48.53 1,335,943 -0.09(-0.18%)
Nov 13, 2018 48.41 48.91 47.69 48.62 875,926 +0.27(+0.57%)
Nov 12, 2018 48.58 49.24 48.27 48.34 535,029 -0.11(-0.23%)
Nov 09, 2018 47.99 48.73 47.96 48.45 591,644 +0.43(+0.89%)
Nov 08, 2018 48.20 48.60 47.76 48.03 1,020,903 -0.99(-2.01%)
Nov 07, 2018 49.16 49.16 48.27 49.01 912,697 +0.31(+0.64%)
Nov 06, 2018 49.32 49.35 48.56 48.70 850,944 -0.48(-0.98%)
Nov 05, 2018 48.15 49.47 48.15 49.18 1,019,316 +1.16(+2.41%)
Nov 02, 2018 49.53 49.53 47.30 48.03 1,327,295 -1.36(-2.74%)
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.