Macerich Co (NY: MAC )

7.940 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 26.65 28.00 26.24 27.82 3,433,725 +1.23(+4.64%)
Nov 27, 2009 26.74 26.99 26.30 26.59 943,291 -0.88(-3.20%)
Nov 25, 2009 28.01 28.40 27.23 27.46 1,807,689 -0.29(-1.04%)
Nov 24, 2009 27.87 27.99 27.55 27.75 2,015,612 -0.20(-0.70%)
Nov 23, 2009 28.75 29.40 27.70 27.95 2,652,723 -0.11(-0.40%)
Nov 20, 2009 28.42 28.59 27.90 28.06 2,097,874 -0.57(-1.99%)
Nov 19, 2009 29.50 29.54 28.50 28.63 2,355,051 -1.28(-4.28%)
Nov 18, 2009 29.86 30.24 29.57 29.91 2,984,073 +0.14(+0.47%)
Nov 17, 2009 30.18 30.87 29.73 29.77 1,551,983 -0.70(-2.30%)
Nov 16, 2009 30.63 30.93 30.03 30.47 2,162,054 +0.09(+0.31%)
Nov 13, 2009 30.61 30.73 30.14 30.38 1,658,856 +0.00(+0.00%)
Nov 12, 2009 30.42 31.09 30.21 30.38 2,179,934 -0.07(-0.25%)
Nov 11, 2009 29.67 30.55 29.47 30.46 2,076,936 +1.24(+4.26%)
Nov 10, 2009 29.54 29.88 29.04 29.21 1,895,428 -0.56(-1.88%)
Nov 09, 2009 28.16 29.80 28.08 29.77 2,072,625 +1.74(+6.20%)
Nov 06, 2009 28.51 28.82 27.69 28.03 1,772,404 -0.86(-2.98%)
Nov 05, 2009 28.53 29.26 27.54 28.89 2,118,156 +1.05(+3.76%)
Nov 04, 2009 29.14 29.31 27.83 27.85 3,217,890 -0.70(-2.46%)
Nov 03, 2009 27.24 28.59 26.78 28.55 2,546,897 +0.94(+3.42%)
Nov 02, 2009 27.78 28.41 26.32 27.60 2,794,983 -0.25(-0.91%)
Oct 30, 2009 27.32 28.04 26.48 27.86 5,175,319 +0.21(+0.78%)
Oct 29, 2009 26.25 27.73 26.25 27.64 3,664,409 +1.39(+5.31%)
Oct 28, 2009 27.77 28.37 26.16 26.25 3,576,715 -1.57(-5.65%)
Oct 27, 2009 28.78 28.86 27.70 27.82 2,341,681 -0.80(-2.81%)
Oct 26, 2009 29.15 29.86 28.48 28.62 2,703,703 -0.37(-1.29%)
Oct 23, 2009 29.02 29.13 28.77 29.00 2,789,344 -0.04(-0.13%)
Oct 22, 2009 28.37 29.06 27.58 29.03 9,365,680 +1.17(+4.19%)
Oct 21, 2009 27.34 28.83 27.34 27.87 2,395,635 +0.32(+1.15%)
Oct 20, 2009 27.42 27.75 27.42 27.55 2,391,589 -0.07(-0.27%)
Oct 19, 2009 27.35 27.74 26.99 27.62 1,578,961 +0.36(+1.34%)
Oct 16, 2009 27.65 27.90 26.85 27.26 1,800,434 -0.80(-2.86%)
Oct 15, 2009 27.92 28.36 27.64 28.06 1,638,024 +0.17(+0.60%)
Oct 14, 2009 27.70 28.26 27.37 27.89 2,535,021 +0.75(+2.75%)
Oct 13, 2009 26.86 27.56 26.40 27.15 2,052,289 -0.86(-3.07%)
Oct 12, 2009 27.71 28.51 27.59 28.01 1,684,854 -0.03(-0.10%)
Oct 09, 2009 27.96 28.56 27.48 28.03 1,934,147 -0.11(-0.40%)
Oct 08, 2009 26.98 28.23 26.85 28.15 2,658,157 +1.55(+5.83%)
Oct 07, 2009 26.42 26.88 25.92 26.59 1,391,755 -0.03(-0.11%)
Oct 06, 2009 27.53 28.18 26.33 26.62 2,266,098 -0.36(-1.35%)
Oct 05, 2009 26.22 27.42 26.07 26.99 2,244,986 +0.93(+3.55%)
Oct 02, 2009 25.53 27.19 24.93 26.06 3,930,045 -0.04(-0.14%)
Oct 01, 2009 27.90 28.48 25.95 26.10 3,841,615 -2.25(-7.95%)
Sep 30, 2009 29.18 29.42 27.69 28.35 3,059,589 -0.67(-2.32%)
Sep 29, 2009 30.17 30.17 28.76 29.02 2,340,045 -0.19(-0.64%)
Sep 28, 2009 28.71 29.86 28.71 29.21 2,795,317 +0.68(+2.39%)
Sep 25, 2009 28.34 29.71 27.81 28.53 3,342,787 -0.03(-0.10%)
Sep 24, 2009 31.43 31.43 28.07 28.56 4,362,069 -2.14(-6.97%)
Sep 23, 2009 32.25 32.78 30.61 30.70 3,358,014 -2.35(-7.10%)
Sep 22, 2009 31.54 33.28 30.94 33.04 3,560,742 +2.11(+6.83%)
Sep 21, 2009 30.80 32.11 30.49 30.93 2,276,636 -0.56(-1.78%)
Sep 18, 2009 31.18 32.17 30.49 31.49 3,016,316 +0.56(+1.81%)
Sep 17, 2009 30.91 33.19 29.58 30.93 4,503,974 +1.02(+3.42%)
Sep 16, 2009 29.18 31.05 29.02 29.91 3,178,737 +1.07(+3.71%)
Sep 15, 2009 29.17 29.80 28.45 28.84 2,937,378 -0.15(-0.52%)
Sep 14, 2009 27.20 29.11 26.89 28.99 2,407,702 +1.46(+5.30%)
Sep 11, 2009 27.15 27.89 26.84 27.53 2,433,181 +0.41(+1.52%)
Sep 10, 2009 26.30 27.21 25.73 27.12 2,210,029 +0.86(+3.28%)
Sep 09, 2009 25.22 26.64 25.01 26.26 1,771,213 +0.97(+3.84%)
Sep 08, 2009 24.81 25.78 24.58 25.29 2,333,055 +0.81(+3.32%)
Sep 04, 2009 24.39 24.62 23.70 24.47 1,468,601 +0.03(+0.11%)
Sep 03, 2009 24.09 24.55 23.27 24.44 3,899,173 +0.67(+2.83%)
Sep 02, 2009 24.58 24.70 23.73 23.77 2,595,960 -0.78(-3.16%)
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.