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 (%)
Apr 29, 2011 50.10 50.20 49.15 50.07 1,040,958 +0.15(+0.30%)
Apr 28, 2011 49.09 50.21 49.06 49.91 945,773 +0.75(+1.52%)
Apr 27, 2011 49.00 49.24 48.31 49.17 876,104 +0.29(+0.60%)
Apr 26, 2011 48.23 48.94 47.87 48.87 867,053 +0.70(+1.46%)
Apr 25, 2011 48.15 48.52 47.98 48.17 680,524 +0.20(+0.41%)
Apr 21, 2011 47.77 48.02 47.38 47.97 951,914 +0.25(+0.52%)
Apr 20, 2011 48.09 48.09 47.25 47.73 1,016,208 +0.37(+0.78%)
Apr 19, 2011 46.88 47.72 46.88 47.36 898,830 +0.55(+1.17%)
Apr 18, 2011 46.60 46.96 46.33 46.81 891,468 -0.47(-1.00%)
Apr 15, 2011 46.66 47.31 46.48 47.28 918,483 +0.70(+1.51%)
Apr 14, 2011 45.27 46.64 45.08 46.58 1,101,696 +0.96(+2.10%)
Apr 13, 2011 45.73 45.89 45.40 45.62 825,359 +0.17(+0.38%)
Apr 12, 2011 44.93 45.58 44.93 45.45 1,222,301 +0.28(+0.63%)
Apr 11, 2011 45.18 45.79 44.85 45.17 760,721 -0.02(-0.04%)
Apr 08, 2011 45.86 45.99 44.93 45.18 756,406 -0.30(-0.67%)
Apr 07, 2011 46.20 46.25 45.24 45.49 992,895 -0.89(-1.92%)
Apr 06, 2011 46.70 46.72 46.00 46.38 544,672 -0.03(-0.06%)
Apr 05, 2011 46.03 46.82 45.83 46.41 744,110 +0.46(+0.99%)
Apr 04, 2011 46.58 46.84 45.68 45.95 1,046,459 -0.60(-1.28%)
Apr 01, 2011 47.15 47.59 46.23 46.55 860,297 -0.40(-0.85%)
Mar 31, 2011 46.19 46.96 46.17 46.95 1,048,414 +0.61(+1.31%)
Mar 30, 2011 46.36 46.37 46.28 46.34 854,634 +1.09(+2.41%)
Mar 29, 2011 45.15 45.50 44.38 45.25 805,099 +0.02(+0.04%)
Mar 28, 2011 45.62 45.66 45.13 45.23 549,314 -0.27(-0.60%)
Mar 25, 2011 45.13 46.01 44.69 45.51 607,958 +0.49(+1.09%)
Mar 24, 2011 44.81 45.14 44.02 45.01 816,351 +0.41(+0.91%)
Mar 23, 2011 45.34 45.36 44.32 44.61 1,263,630 -0.79(-1.73%)
Mar 22, 2011 46.29 46.38 45.23 45.39 495,045 -0.89(-1.93%)
Mar 21, 2011 46.28 46.48 46.20 46.28 760,252 +0.91(+2.01%)
Mar 18, 2011 44.83 45.81 44.41 45.37 1,569,300 +0.98(+2.20%)
Mar 17, 2011 44.83 45.17 44.09 44.40 915,906 +0.38(+0.86%)
Mar 16, 2011 44.44 44.45 43.61 44.02 1,497,572 -0.92(-2.05%)
Mar 15, 2011 44.64 45.41 44.64 44.94 985,871 +0.15(+0.34%)
Mar 14, 2011 45.36 45.51 44.68 44.79 781,478 -0.94(-2.05%)
Mar 11, 2011 44.62 45.81 44.54 45.73 592,079 +0.82(+1.84%)
Mar 10, 2011 44.65 45.22 44.39 44.90 874,164 -0.40(-0.88%)
Mar 09, 2011 45.49 45.75 44.99 45.30 1,187,296 -0.18(-0.40%)
Mar 08, 2011 45.35 45.77 44.60 45.48 1,958,254 +0.35(+0.78%)
Mar 07, 2011 46.16 46.28 44.79 45.13 1,676,576 -0.71(-1.55%)
Mar 04, 2011 46.73 47.00 45.65 45.84 1,079,123 -0.96(-2.05%)
Mar 03, 2011 46.45 47.18 46.42 46.80 927,060 +0.77(+1.67%)
Mar 02, 2011 46.16 46.51 45.43 46.03 929,663 -0.16(-0.35%)
Mar 01, 2011 48.00 48.15 46.06 46.19 1,333,470 -1.81(-3.77%)
Feb 28, 2011 46.47 48.13 46.41 48.00 1,616,295 +1.91(+4.15%)
Feb 25, 2011 44.98 46.10 44.75 46.09 1,095,400 +1.48(+3.31%)
Feb 24, 2011 45.28 45.36 44.02 44.61 1,113,932 -0.65(-1.45%)
Feb 23, 2011 46.05 46.22 44.96 45.26 1,134,612 -0.74(-1.61%)
Feb 22, 2011 46.24 46.81 45.80 46.00 707,996 -0.70(-1.50%)
Feb 18, 2011 47.04 47.16 46.47 46.70 629,671 -0.23(-0.48%)
Feb 17, 2011 46.87 47.25 46.55 46.93 449,826 -0.25(-0.52%)
Feb 16, 2011 47.16 47.66 46.82 47.18 673,320 +0.26(+0.55%)
Feb 15, 2011 46.31 47.18 46.20 46.92 610,942 +0.21(+0.45%)
Feb 14, 2011 46.89 46.92 46.23 46.71 507,084 -0.09(-0.18%)
Feb 11, 2011 46.08 46.86 45.88 46.80 809,946 +0.54(+1.17%)
Feb 10, 2011 45.91 46.52 45.82 46.26 1,127,233 +0.05(+0.10%)
Feb 09, 2011 45.99 46.42 45.75 46.21 1,057,968 +0.02(+0.04%)
Feb 08, 2011 46.06 46.91 46.06 46.19 1,036,126 -0.06(-0.12%)
Feb 07, 2011 45.99 46.64 45.79 46.25 965,908 +0.38(+0.83%)
Feb 04, 2011 46.50 46.50 45.70 45.87 601,162 -0.50(-1.08%)
Feb 03, 2011 45.73 46.51 45.54 46.37 785,332 +0.73(+1.60%)
Feb 02, 2011 45.77 46.13 45.51 45.64 1,197,779 -0.37(-0.80%)
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.