Macerich Co (NY: MAC )

7.675 -0.175 (-2.23%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 46.72 47.54 46.35 47.49 1,707,149 +2.26(+4.99%)
Nov 29, 2011 45.55 45.72 44.82 45.23 873,978 -0.09(-0.21%)
Nov 28, 2011 45.21 45.49 44.68 45.33 1,112,201 +1.69(+3.87%)
Nov 25, 2011 43.50 44.58 43.24 43.64 273,843 +0.10(+0.24%)
Nov 23, 2011 45.19 45.19 43.53 43.54 717,299 -2.08(-4.55%)
Nov 22, 2011 45.55 45.98 44.70 45.61 1,017,565 +0.27(+0.59%)
Nov 21, 2011 46.24 46.38 45.21 45.35 1,399,221 -1.14(-2.45%)
Nov 18, 2011 46.11 46.58 45.73 46.48 845,348 +0.77(+1.68%)
Nov 17, 2011 46.45 46.85 45.50 45.72 833,915 -0.87(-1.87%)
Nov 16, 2011 47.15 47.70 46.51 46.59 810,783 -0.95(-1.99%)
Nov 15, 2011 46.59 47.96 46.42 47.54 856,768 +0.93(+1.99%)
Nov 14, 2011 47.39 47.42 46.44 46.61 1,130,068 -1.21(-2.54%)
Nov 11, 2011 46.77 47.91 46.31 47.82 747,544 +1.65(+3.57%)
Nov 10, 2011 46.46 46.55 45.63 46.17 1,120,547 +0.09(+0.19%)
Nov 09, 2011 47.09 47.58 45.79 46.09 1,306,506 -2.29(-4.74%)
Nov 08, 2011 46.92 48.48 45.93 48.38 1,074,241 +1.02(+2.16%)
Nov 07, 2011 47.58 48.46 46.71 47.36 1,041,701 -0.27(-0.56%)
Nov 04, 2011 47.79 47.87 46.89 47.62 989,232 -0.65(-1.35%)
Nov 03, 2011 47.91 48.60 46.49 48.27 1,416,125 +0.73(+1.54%)
Nov 02, 2011 47.39 48.01 46.57 47.55 1,700,623 +2.27(+5.00%)
Nov 01, 2011 46.37 47.26 45.14 45.28 1,812,927 -1.89(-4.00%)
Oct 31, 2011 46.49 47.79 45.93 47.17 1,573,325 -0.23(-0.48%)
Oct 28, 2011 47.14 47.67 46.85 47.39 1,004,844 +0.26(+0.54%)
Oct 27, 2011 47.43 47.86 45.97 47.14 2,798,400 +0.96(+2.07%)
Oct 26, 2011 46.03 46.41 44.76 46.18 1,389,299 +0.64(+1.42%)
Oct 25, 2011 45.61 45.98 44.88 45.54 1,304,437 -0.33(-0.72%)
Oct 24, 2011 44.82 46.30 44.53 45.87 1,708,736 +1.07(+2.39%)
Oct 21, 2011 43.17 44.92 43.04 44.80 1,618,888 +2.20(+5.16%)
Oct 20, 2011 42.16 42.68 41.04 42.60 1,320,276 +0.59(+1.40%)
Oct 19, 2011 42.12 42.41 41.62 42.01 1,896,052 -0.23(-0.54%)
Oct 18, 2011 40.81 42.54 40.35 42.24 1,530,293 +1.61(+3.97%)
Oct 17, 2011 41.85 41.95 40.50 40.63 1,389,708 -1.58(-3.75%)
Oct 14, 2011 42.19 42.41 41.68 42.21 1,447,992 +0.64(+1.55%)
Oct 13, 2011 41.34 41.78 40.63 41.56 1,717,171 -0.05(-0.11%)
Oct 12, 2011 41.04 42.45 40.87 41.61 1,410,466 +0.99(+2.43%)
Oct 11, 2011 41.10 41.58 40.36 40.63 1,134,498 -0.80(-1.92%)
Oct 10, 2011 40.33 41.46 40.14 41.42 1,340,400 +2.08(+5.28%)
Oct 07, 2011 40.81 41.04 39.19 39.35 1,505,308 -1.32(-3.24%)
Oct 06, 2011 40.38 40.72 39.80 40.66 1,454,042 +1.58(+4.05%)
Oct 05, 2011 38.45 39.41 36.70 39.08 1,547,007 +0.59(+1.53%)
Oct 04, 2011 37.67 38.69 36.63 38.49 3,388,657 +0.38(+0.99%)
Oct 03, 2011 40.07 40.59 38.07 38.11 2,473,039 -2.29(-5.68%)
Sep 30, 2011 41.36 41.91 40.38 40.41 1,486,696 -1.65(-3.92%)
Sep 29, 2011 42.23 42.29 41.22 42.06 1,181,409 +0.75(+1.81%)
Sep 28, 2011 43.38 43.58 41.21 41.31 1,314,794 -1.92(-4.45%)
Sep 27, 2011 43.22 44.29 42.82 43.23 1,340,464 +1.08(+2.56%)
Sep 26, 2011 42.22 42.28 40.84 42.15 968,493 +0.37(+0.88%)
Sep 23, 2011 40.93 41.98 40.54 41.78 1,250,524 +0.73(+1.78%)
Sep 22, 2011 40.35 41.36 40.15 41.05 1,903,111 -0.51(-1.23%)
Sep 21, 2011 44.12 44.21 41.48 41.56 1,299,610 -2.54(-5.76%)
Sep 20, 2011 44.42 44.85 43.96 44.10 1,319,765 -0.19(-0.43%)
Sep 19, 2011 44.41 45.11 44.23 44.29 1,219,595 -1.25(-2.75%)
Sep 16, 2011 45.00 45.76 44.03 45.55 1,553,246 +0.24(+0.52%)
Sep 15, 2011 44.90 45.31 44.27 45.31 1,317,521 +0.88(+1.98%)
Sep 14, 2011 43.91 44.71 42.80 44.43 1,231,617 +0.82(+1.89%)
Sep 13, 2011 43.29 43.70 42.66 43.60 911,219 +0.37(+0.86%)
Sep 12, 2011 41.63 43.25 41.63 43.23 1,551,921 +0.52(+1.22%)
Sep 09, 2011 43.92 44.29 42.16 42.71 1,981,982 -1.78(-4.01%)
Sep 08, 2011 44.45 44.98 43.89 44.49 1,036,449 -0.18(-0.40%)
Sep 07, 2011 43.35 44.72 42.91 44.67 1,702,414 +2.18(+5.13%)
Sep 06, 2011 41.73 42.82 41.70 42.49 1,877,972 -0.80(-1.84%)
Sep 02, 2011 43.64 44.08 43.21 43.29 2,038,097 -1.53(-3.41%)
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.