Macerich Co (NY: MAC )

12.94 -0.24 (-1.82%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 36.39 37.68 35.93 37.04 2,638,626 +0.90(+2.48%)
Mar 28, 2008 35.68 36.59 35.50 36.14 3,438,995 +0.65(+1.84%)
Mar 27, 2008 36.65 36.86 35.45 35.49 2,127,649 -1.09(-2.98%)
Mar 26, 2008 37.39 37.41 36.42 36.58 1,744,033 -1.05(-2.80%)
Mar 25, 2008 36.96 37.63 36.71 37.63 1,689,027 +0.43(+1.15%)
Mar 24, 2008 36.91 37.93 36.79 37.21 2,608,152 +0.38(+1.03%)
Mar 21, 2008 34.89 36.83 34.76 36.83 1,961,832 +0.00(+0.00%)
Mar 20, 2008 34.89 36.83 34.76 36.83 1,961,832 +1.97(+5.64%)
Mar 19, 2008 35.83 35.95 34.80 34.86 2,214,050 -0.86(-2.42%)
Mar 18, 2008 33.97 35.73 33.97 35.73 2,867,168 +2.35(+7.03%)
Mar 17, 2008 32.09 33.69 31.78 33.38 2,262,606 +0.91(+2.81%)
Mar 14, 2008 33.34 33.50 31.45 32.47 1,633,846 -0.75(-2.27%)
Mar 13, 2008 32.18 33.47 31.62 33.22 1,765,187 +0.34(+1.03%)
Mar 12, 2008 33.02 33.54 32.81 32.88 1,958,153 -0.34(-1.02%)
Mar 11, 2008 32.26 33.26 31.44 33.22 2,482,248 +1.58(+5.00%)
Mar 10, 2008 32.42 32.42 31.64 31.64 1,318,463 -0.60(-1.86%)
Mar 07, 2008 31.65 32.54 31.22 32.24 1,497,917 +0.57(+1.81%)
Mar 06, 2008 33.13 33.23 31.67 31.67 1,767,804 -1.70(-5.10%)
Mar 05, 2008 33.72 33.99 33.09 33.37 1,828,007 -0.23(-0.69%)
Mar 04, 2008 33.71 33.92 32.91 33.60 1,623,788 -0.34(-1.01%)
Mar 03, 2008 33.75 33.97 33.14 33.94 1,470,564 +0.21(+0.62%)
Feb 29, 2008 34.21 34.45 33.57 33.73 1,601,184 -0.69(-1.99%)
Feb 28, 2008 34.82 34.84 34.37 34.42 1,014,298 -0.66(-1.88%)
Feb 27, 2008 34.92 35.55 34.76 35.08 1,131,393 -0.18(-0.52%)
Feb 26, 2008 34.96 35.45 34.53 35.26 1,476,538 +0.11(+0.30%)
Feb 25, 2008 33.63 35.16 33.35 35.16 1,562,615 +1.34(+3.97%)
Feb 22, 2008 32.79 33.81 32.46 33.81 1,154,118 +0.94(+2.85%)
Feb 21, 2008 33.96 34.33 32.81 32.87 1,400,733 -0.95(-2.82%)
Feb 20, 2008 33.46 33.91 32.91 33.83 1,373,064 +0.14(+0.41%)
Feb 19, 2008 34.91 34.91 33.41 33.69 1,426,255 -0.86(-2.50%)
Feb 18, 2008 34.32 34.56 34.00 34.56 0 +0.00(+0.00%)
Feb 15, 2008 34.32 34.56 34.00 34.56 1,811,780 +0.27(+0.80%)
Feb 14, 2008 34.84 35.06 34.17 34.28 1,050,344 -0.62(-1.77%)
Feb 13, 2008 34.62 35.00 33.98 34.90 1,394,104 +0.52(+1.50%)
Feb 12, 2008 33.81 34.85 33.41 34.38 1,485,203 +0.98(+2.94%)
Feb 11, 2008 33.68 33.99 33.02 33.40 1,247,792 -0.37(-1.09%)
Feb 08, 2008 35.05 35.27 33.46 33.77 1,664,625 -1.50(-4.26%)
Feb 07, 2008 34.79 35.58 34.63 35.27 2,112,298 +0.34(+0.97%)
Feb 06, 2008 36.39 36.55 34.90 34.93 1,786,436 -1.34(-3.70%)
Feb 05, 2008 37.06 37.64 36.08 36.28 1,993,118 -1.37(-3.63%)
Feb 04, 2008 37.99 38.02 37.06 37.64 1,223,253 -0.37(-0.98%)
Feb 01, 2008 36.58 38.15 35.68 38.02 2,949,951 +2.05(+5.68%)
Jan 31, 2008 35.05 36.40 34.84 35.97 1,438,760 +0.66(+1.87%)
Jan 30, 2008 35.84 36.63 35.11 35.31 1,825,474 -0.90(-2.47%)
Jan 29, 2008 36.48 36.63 35.56 36.21 1,324,154 +0.13(+0.35%)
Jan 28, 2008 34.67 36.21 34.26 36.08 1,888,909 +1.28(+3.68%)
Jan 25, 2008 35.86 36.40 34.37 34.80 1,798,892 -0.74(-2.08%)
Jan 24, 2008 36.28 36.28 35.05 35.54 2,866,509 -0.40(-1.10%)
Jan 23, 2008 31.49 36.29 31.48 35.94 5,297,354 +3.91(+12.19%)
Jan 22, 2008 30.58 32.19 30.31 32.03 2,578,642 +0.98(+3.16%)
Jan 21, 2008 31.94 32.16 30.73 31.05 0 +0.00(+0.00%)
Jan 18, 2008 31.94 32.16 30.73 31.05 2,620,135 -0.77(-2.42%)
Jan 17, 2008 32.55 32.88 31.56 31.82 2,387,097 -0.66(-2.03%)
Jan 16, 2008 31.52 32.93 31.52 32.48 2,764,203 +0.90(+2.85%)
Jan 15, 2008 31.62 31.99 31.06 31.58 2,468,546 -0.57(-1.77%)
Jan 14, 2008 32.59 33.05 31.50 32.15 2,762,227 -0.28(-0.86%)
Jan 11, 2008 32.27 32.98 31.52 32.43 3,202,001 -0.19(-0.58%)
Jan 10, 2008 32.82 33.34 31.99 32.62 3,808,365 -0.55(-1.67%)
Jan 09, 2008 33.32 33.65 31.49 33.17 2,358,543 -0.28(-0.84%)
Jan 08, 2008 34.71 35.90 33.32 33.45 1,819,470 -1.08(-3.11%)
Jan 07, 2008 34.28 34.93 33.57 34.52 1,737,318 +0.34(+0.99%)
Jan 04, 2008 35.58 35.84 34.13 34.19 2,047,015 -1.82(-5.06%)
Jan 03, 2008 37.52 37.52 35.90 36.01 1,708,010 -1.17(-3.15%)
Jan 02, 2008 37.32 37.71 36.68 37.18 1,213,694 -0.27(-0.73%)
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.