Macerich Co (NY: MAC )

19.23 USD -0.57 (-2.90%)
Streaming Delayed Price Updated: 10:34 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 42.50 43.48 42.34 42.99 1,269,213 +0.73(+1.73%)
Oct 29, 2010 41.36 42.48 41.31 42.26 1,067,618 +0.80(+1.92%)
Oct 28, 2010 42.06 42.33 40.92 41.46 666,931 -0.27(-0.66%)
Oct 27, 2010 41.71 42.29 41.26 41.73 1,167,497 -0.92(-2.16%)
Oct 25, 2010 42.73 43.21 42.59 42.65 733,484 +0.35(+0.83%)
Oct 22, 2010 42.73 42.73 42.11 42.30 661,819 -0.28(-0.67%)
Oct 21, 2010 42.83 43.47 41.56 42.59 637,198 -0.06(-0.13%)
Oct 20, 2010 41.70 43.04 41.56 42.64 1,055,812 +1.08(+2.60%)
Oct 19, 2010 41.57 42.26 41.20 41.56 1,192,611 -0.56(-1.33%)
Oct 18, 2010 41.25 42.21 41.08 42.12 1,301,455 +0.94(+2.28%)
Oct 15, 2010 41.63 41.65 40.90 41.18 1,069,137 -0.05(-0.11%)
Oct 14, 2010 42.04 42.15 40.92 41.23 1,584,555 -0.97(-2.29%)
Oct 13, 2010 42.22 42.63 41.94 42.20 1,317,673 +0.40(+0.95%)
Oct 12, 2010 41.23 41.89 40.97 41.80 1,075,680 +0.51(+1.24%)
Oct 11, 2010 41.42 41.62 41.08 41.29 1,204,473 -0.08(-0.18%)
Oct 08, 2010 41.36 41.55 41.10 41.36 1,237,868 +0.01(+0.02%)
Oct 07, 2010 41.81 41.81 41.15 41.36 1,196,275 -0.18(-0.43%)
Oct 06, 2010 42.36 42.42 41.20 41.54 1,476,586 -0.97(-2.27%)
Oct 05, 2010 42.59 42.78 41.77 42.50 1,171,327 +0.27(+0.65%)
Oct 04, 2010 41.26 42.23 41.26 42.23 1,327,303 +0.64(+1.55%)
Oct 01, 2010 41.58 41.62 40.48 41.58 1,571,588 +0.87(+2.13%)
Sep 30, 2010 40.50 40.95 39.62 40.71 7,860 +0.51(+1.26%)
Sep 29, 2010 40.58 40.62 40.03 40.21 992,454 -0.50(-1.23%)
Sep 28, 2010 40.46 41.04 39.90 40.71 7,469 +0.04(+0.09%)
Sep 27, 2010 41.02 41.11 40.29 40.67 856,437 -0.34(-0.83%)
Sep 24, 2010 40.59 41.18 40.42 41.01 1,348,118 +1.13(+2.83%)
Sep 23, 2010 39.89 41.40 39.57 39.89 112 -1.70(-4.08%)
Sep 22, 2010 42.52 42.80 41.40 41.58 1,099,989 -1.08(-2.53%)
Sep 21, 2010 42.75 43.25 42.42 42.66 1,626,904 -0.10(-0.24%)
Sep 20, 2010 41.37 43.13 41.14 42.77 1,711,780 +1.69(+4.11%)
Sep 17, 2010 41.08 41.13 40.47 41.08 1,170,880 +0.06(+0.14%)
Sep 15, 2010 40.70 41.37 40.40 41.02 929,256 +0.22(+0.53%)
Sep 14, 2010 40.64 41.24 40.33 40.81 1,372,416 +0.05(+0.12%)
Sep 13, 2010 40.63 41.03 40.37 40.76 1,334,797 +0.75(+1.87%)
Sep 10, 2010 40.28 40.34 39.83 40.01 1,017,781 -0.12(-0.31%)
Sep 09, 2010 41.45 41.62 39.93 40.13 1,314 -0.54(-1.33%)
Sep 08, 2010 40.68 41.19 40.58 40.67 15,090 +0.23(+0.56%)
Sep 07, 2010 41.34 41.48 40.40 40.45 145 -1.26(-3.02%)
Sep 03, 2010 41.71 42.14 41.22 41.71 1,407,205 +0.36(+0.87%)
Sep 02, 2010 41.07 41.63 40.45 41.35 2,151,495 +0.36(+0.88%)
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.