Macerich Co (NY: MAC )

17.89 USD -0.45 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 45.58 46.38 45.58 46.12 1,273,763 +0.71(+1.57%)
Jan 28, 2011 46.29 46.60 45.39 45.41 1,249,673 -0.98(-2.10%)
Jan 27, 2011 45.64 46.49 45.57 46.39 1,221,174 +1.24(+2.75%)
Jan 26, 2011 44.75 45.37 44.26 45.15 1,184,565 +0.60(+1.34%)
Jan 25, 2011 43.55 44.58 43.47 44.55 1,204,347 +0.64(+1.45%)
Jan 24, 2011 43.97 44.38 43.78 43.91 1,016,105 +0.02(+0.04%)
Jan 21, 2011 44.30 44.52 43.80 43.90 1,095,052 -0.10(-0.24%)
Jan 20, 2011 43.89 44.66 43.87 44.00 1,244,982 -0.17(-0.39%)
Jan 19, 2011 45.24 45.48 43.89 44.17 1,004,841 -1.30(-2.86%)
Jan 18, 2011 44.82 45.52 44.38 45.47 1,465,400 +0.79(+1.76%)
Jan 14, 2011 44.28 44.85 44.15 44.68 989,397 +0.20(+0.45%)
Jan 13, 2011 44.44 45.02 44.06 44.48 863,803 +0.13(+0.30%)
Jan 12, 2011 44.82 44.99 43.79 44.35 1,087,339 -0.01(-0.02%)
Jan 11, 2011 44.60 44.79 43.64 44.36 803,634 -0.04(-0.09%)
Jan 10, 2011 43.80 44.71 43.58 44.40 954,176 +0.39(+0.88%)
Jan 07, 2011 44.16 44.63 43.58 44.01 1,151,608 +0.12(+0.28%)
Jan 06, 2011 44.88 44.92 43.85 43.89 1,406,413 -0.88(-1.97%)
Jan 05, 2011 44.49 45.25 44.49 44.77 1,206,566 +0.14(+0.32%)
Jan 04, 2011 45.75 46.06 44.30 44.63 1,697,284 -0.93(-2.04%)
Jan 03, 2011 45.27 45.87 45.12 45.55 1,162,689 +0.65(+1.46%)
Dec 31, 2010 44.92 45.11 44.65 44.90 1,025,802 -0.14(-0.32%)
Dec 30, 2010 44.83 45.19 44.67 45.04 600,753 +0.34(+0.76%)
Dec 29, 2010 44.32 44.99 43.97 44.70 1,235,121 +0.42(+0.94%)
Dec 28, 2010 44.20 44.59 43.80 44.28 654,536 +0.09(+0.21%)
Dec 27, 2010 43.24 44.19 43.14 44.19 838,747 +0.88(+2.04%)
Dec 23, 2010 44.03 44.09 43.27 43.31 819,549 -0.59(-1.34%)
Dec 22, 2010 44.10 44.44 43.75 43.90 1,255,324 -0.04(-0.09%)
Dec 21, 2010 43.62 44.53 43.25 43.93 1,514,580 +0.61(+1.40%)
Dec 20, 2010 43.55 43.65 42.89 43.33 1,582,910 +0.58(+1.35%)
Dec 17, 2010 41.54 42.84 41.23 42.75 2,646,481 +1.41(+3.42%)
Dec 16, 2010 41.36 41.80 40.83 41.34 1,705,923 +0.12(+0.30%)
Dec 15, 2010 41.75 42.24 41.19 41.21 1,425,386 -0.63(-1.50%)
Dec 14, 2010 42.65 43.06 41.41 41.84 1,681,841 -0.82(-1.91%)
Dec 13, 2010 42.93 43.17 42.49 42.65 1,404,190 +0.06(+0.13%)
Dec 10, 2010 42.42 42.87 42.30 42.60 1,879,212 +0.29(+0.69%)
Dec 09, 2010 43.70 43.77 42.23 42.30 2,144,311 -1.06(-2.45%)
Dec 08, 2010 44.81 45.03 43.03 43.36 2,360,308 -1.36(-3.03%)
Dec 07, 2010 45.98 46.09 44.48 44.72 1,806,430 -0.74(-1.63%)
Dec 06, 2010 45.55 45.85 44.78 45.46 1,216,179 -0.27(-0.58%)
Dec 03, 2010 45.04 45.81 44.85 45.73 1,438,129 +0.42(+0.92%)
Dec 02, 2010 44.37 45.32 43.94 45.31 1,822,575 +1.07(+2.42%)
Dec 01, 2010 44.62 44.68 43.56 44.24 1,934,650 +0.34(+0.78%)
Nov 30, 2010 43.93 44.75 43.71 43.89 2,259,725 -0.54(-1.22%)
Nov 29, 2010 43.60 44.53 43.46 44.44 1,405,216 +0.53(+1.21%)
Nov 26, 2010 43.28 44.21 43.27 43.91 627,682 +0.19(+0.43%)
Nov 24, 2010 42.98 43.72 43.72 43.72 1,018,253 +1.28(+3.02%)
Nov 23, 2010 42.34 42.88 42.19 42.44 1,335,154 -0.51(-1.19%)
Nov 22, 2010 42.63 43.23 42.55 42.95 1,309,607 +0.10(+0.24%)
Nov 19, 2010 42.55 42.96 41.71 42.84 1,057,878 +0.27(+0.65%)
Nov 18, 2010 42.05 42.86 41.97 42.57 1,605,906 +1.21(+2.93%)
Nov 17, 2010 41.18 41.55 40.98 41.36 1,191,957 +0.48(+1.18%)
Nov 16, 2010 42.75 42.75 40.44 40.87 1,925,291 -2.13(-4.96%)
Nov 15, 2010 43.81 43.81 42.99 43.00 1,261,996 -0.34(-0.79%)
Nov 12, 2010 44.02 44.33 43.19 43.35 1,682,520 -0.99(-2.22%)
Nov 11, 2010 44.06 44.87 43.93 44.33 1,658,557 -0.13(-0.30%)
Nov 10, 2010 43.93 44.55 43.49 44.46 1,276,187 +0.61(+1.38%)
Nov 09, 2010 46.42 46.79 43.42 43.86 1,850,887 -2.59(-5.57%)
Nov 08, 2010 46.50 47.16 45.87 46.45 1,124,755 -0.38(-0.81%)
Nov 05, 2010 46.34 47.26 46.17 46.82 1,828,004 +0.35(+0.75%)
Nov 04, 2010 44.43 46.75 44.31 46.47 3,003,309 +2.70(+6.17%)
Nov 03, 2010 43.27 44.30 43.22 43.77 2,174,442 +0.43(+0.98%)
Nov 02, 2010 43.49 43.50 42.83 43.35 1,414,283 +0.36(+0.84%)
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.