Macerich Co (NY: MAC )

12.51 -0.46 (-3.59%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 41.62 41.86 41.38 41.86 1,963,742 +0.29(+0.70%)
Apr 29, 2013 41.30 41.56 41.11 41.56 923,209 +0.45(+1.10%)
Apr 26, 2013 40.83 41.16 40.90 41.11 1,577,310 +0.21(+0.51%)
Apr 25, 2013 40.45 40.95 40.05 40.90 1,220,732 +0.49(+1.21%)
Apr 24, 2013 40.18 40.42 40.03 40.41 811,589 +0.28(+0.70%)
Apr 23, 2013 40.08 40.24 39.78 40.13 1,002,434 +0.26(+0.66%)
Apr 22, 2013 40.26 40.26 39.68 39.87 818,593 -0.27(-0.68%)
Apr 19, 2013 39.66 40.24 39.39 40.14 865,670 +0.60(+1.51%)
Apr 18, 2013 39.70 39.73 39.35 39.54 1,035,066 -0.14(-0.35%)
Apr 17, 2013 40.08 40.08 39.29 39.68 1,285,774 -0.60(-1.50%)
Apr 16, 2013 39.72 40.31 39.26 40.28 977,210 +0.85(+2.17%)
Apr 15, 2013 40.17 40.42 39.42 39.43 1,329,842 -0.93(-2.30%)
Apr 12, 2013 40.06 40.36 39.99 40.36 1,139,885 +0.23(+0.57%)
Apr 11, 2013 39.69 40.27 39.69 40.13 1,935,540 +0.31(+0.78%)
Apr 10, 2013 39.33 39.82 39.20 39.82 1,334,685 +0.66(+1.68%)
Apr 09, 2013 39.37 39.37 38.99 39.16 877,696 -0.14(-0.37%)
Apr 08, 2013 38.83 39.35 38.57 39.30 1,110,247 +0.43(+1.11%)
Apr 05, 2013 38.47 38.92 38.38 38.87 1,081,610 -0.05(-0.14%)
Apr 04, 2013 38.52 38.98 38.49 38.93 1,692,932 +0.55(+1.43%)
Apr 03, 2013 38.92 39.61 38.33 38.38 1,163,886 -0.24(-0.63%)
Apr 02, 2013 38.67 38.87 38.52 38.62 1,938,651 +0.08(+0.22%)
Apr 01, 2013 38.78 38.93 38.43 38.54 1,688,675 +0.07(+0.19%)
Mar 28, 2013 38.16 38.52 37.93 38.47 1,408,412 +0.33(+0.88%)
Mar 27, 2013 37.87 38.16 37.65 38.13 1,141,537 +0.07(+0.17%)
Mar 26, 2013 37.93 38.11 37.88 38.07 901,814 +0.30(+0.79%)
Mar 25, 2013 37.66 37.88 37.62 37.77 1,001,470 +0.20(+0.54%)
Mar 22, 2013 37.34 37.79 37.34 37.57 1,279,960 +0.26(+0.70%)
Mar 21, 2013 37.20 37.61 37.14 37.30 722,771 -0.08(-0.22%)
Mar 20, 2013 37.15 37.40 37.03 37.39 840,828 +0.31(+0.84%)
Mar 19, 2013 37.27 37.37 36.82 37.08 896,986 -0.15(-0.40%)
Mar 18, 2013 37.13 37.37 37.05 37.23 1,325,464 -0.19(-0.50%)
Mar 15, 2013 37.28 37.48 37.02 37.41 1,774,855 +0.14(+0.37%)
Mar 14, 2013 36.98 37.28 36.93 37.27 689,369 +0.23(+0.63%)
Mar 13, 2013 37.04 37.08 36.72 37.04 770,800 +0.01(+0.03%)
Mar 12, 2013 37.05 37.12 36.82 37.03 953,769 -0.14(-0.39%)
Mar 11, 2013 37.05 37.17 36.97 37.17 947,910 +0.12(+0.32%)
Mar 08, 2013 37.14 37.21 36.96 37.05 947,751 -0.05(-0.13%)
Mar 07, 2013 36.91 37.26 36.85 37.10 1,841,869 +0.14(+0.37%)
Mar 06, 2013 36.78 37.02 36.37 36.96 1,672,511 +0.30(+0.83%)
Mar 05, 2013 36.40 36.69 36.18 36.66 1,264,359 +0.42(+1.15%)
Mar 04, 2013 35.90 36.35 35.84 36.24 938,396 +0.32(+0.90%)
Mar 01, 2013 35.80 36.04 35.43 35.92 1,589,738 +0.00(+0.00%)
Feb 28, 2013 36.02 36.24 35.86 35.92 1,991,847 -0.12(-0.33%)
Feb 27, 2013 35.71 36.31 35.62 36.04 932,280 +0.35(+0.99%)
Feb 26, 2013 35.77 36.00 35.42 35.68 1,790,993 +0.08(+0.22%)
Feb 25, 2013 36.39 36.45 35.61 35.61 1,399,914 -0.54(-1.50%)
Feb 22, 2013 36.26 36.45 36.12 36.15 942,036 -0.01(-0.02%)
Feb 21, 2013 36.38 36.58 35.92 36.16 1,515,825 -0.22(-0.61%)
Feb 20, 2013 36.80 36.99 36.37 36.38 1,551,659 -0.34(-0.93%)
Feb 19, 2013 36.49 36.72 36.42 36.72 1,998,968 +0.30(+0.81%)
Feb 15, 2013 36.55 36.66 36.32 36.42 1,619,126 -0.05(-0.15%)
Feb 14, 2013 36.62 36.67 36.45 36.47 775,523 -0.15(-0.42%)
Feb 13, 2013 36.59 36.82 36.45 36.63 1,738,889 +0.01(+0.02%)
Feb 12, 2013 36.14 36.71 36.09 36.62 2,087,788 +0.21(+0.57%)
Feb 11, 2013 36.52 36.62 36.32 36.42 641,848 -0.07(-0.19%)
Feb 08, 2013 36.42 36.53 36.09 36.49 1,172,775 +0.08(+0.23%)
Feb 07, 2013 36.49 36.69 36.37 36.40 1,909,118 -0.01(-0.02%)
Feb 06, 2013 35.73 36.68 35.65 36.41 2,837,230 +0.64(+1.79%)
Feb 04, 2013 35.50 35.95 35.50 35.77 1,811,748 -0.02(-0.05%)
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.