Macerich Co (NY: MAC )

8.900 -0.250 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 53.92 54.76 53.40 54.08 1,391,526 +0.06(+0.11%)
May 30, 2012 55.37 55.37 53.98 54.02 931,800 -1.80(-3.23%)
May 29, 2012 55.17 56.06 54.99 55.82 747,231 +0.88(+1.60%)
May 25, 2012 55.13 55.43 54.60 54.94 552,883 -0.32(-0.58%)
May 24, 2012 54.35 55.28 54.27 55.26 881,836 +0.67(+1.23%)
May 23, 2012 54.50 54.78 53.56 54.59 796,406 -0.17(-0.31%)
May 22, 2012 54.24 55.22 54.10 54.76 938,553 +0.81(+1.49%)
May 21, 2012 53.23 54.23 52.82 53.95 1,214,238 +1.00(+1.90%)
May 18, 2012 54.03 54.26 52.74 52.95 999,336 -0.98(-1.81%)
May 17, 2012 55.90 56.20 53.91 53.92 1,169,466 -1.85(-3.31%)
May 16, 2012 56.38 56.54 55.58 55.77 814,655 -0.48(-0.86%)
May 15, 2012 56.63 56.78 56.00 56.26 1,312,784 -0.25(-0.44%)
May 14, 2012 56.57 57.22 56.20 56.50 1,476,462 -1.13(-1.96%)
May 11, 2012 56.82 57.64 56.64 57.63 1,233,652 +0.11(+0.20%)
May 10, 2012 57.44 57.69 56.54 57.52 1,444,806 +0.29(+0.51%)
May 09, 2012 57.00 57.72 56.88 57.22 1,108,037 -0.25(-0.43%)
May 08, 2012 58.13 58.13 57.10 57.47 1,320,426 -1.25(-2.13%)
May 07, 2012 58.55 58.90 58.25 58.72 962,572 -0.01(-0.02%)
May 04, 2012 58.76 58.90 58.53 58.73 1,116,795 -0.18(-0.31%)
May 03, 2012 59.27 59.39 58.63 58.91 773,931 -0.13(-0.22%)
May 02, 2012 58.39 59.55 58.05 59.04 1,169,905 +0.28(+0.48%)
May 01, 2012 58.46 59.38 58.37 58.76 943,809 +0.40(+0.68%)
Apr 30, 2012 58.65 58.73 58.02 58.36 1,000,958 -0.31(-0.53%)
Apr 27, 2012 59.09 59.14 58.45 58.67 1,091,140 -0.32(-0.55%)
Apr 26, 2012 58.42 59.21 58.22 59.00 893,433 +0.42(+0.71%)
Apr 25, 2012 58.01 58.61 57.78 58.58 1,521,924 +1.18(+2.06%)
Apr 24, 2012 56.45 57.55 56.41 57.39 1,329,176 +1.08(+1.92%)
Apr 23, 2012 55.78 56.34 55.63 56.31 1,126,137 -0.12(-0.22%)
Apr 20, 2012 55.63 56.71 55.63 56.44 548,437 +0.99(+1.78%)
Apr 19, 2012 55.62 55.87 55.03 55.45 582,795 -0.11(-0.20%)
Apr 18, 2012 55.61 55.97 55.36 55.56 478,542 -0.29(-0.53%)
Apr 17, 2012 55.97 56.23 55.59 55.86 923,808 +0.17(+0.31%)
Apr 16, 2012 55.30 55.93 54.99 55.69 765,403 +0.84(+1.54%)
Apr 13, 2012 55.09 55.37 54.62 54.84 725,159 -0.30(-0.55%)
Apr 12, 2012 54.33 55.15 54.04 55.15 721,717 +1.00(+1.84%)
Apr 11, 2012 53.79 54.26 53.33 54.15 1,144,658 +0.93(+1.75%)
Apr 10, 2012 54.37 54.41 53.04 53.22 1,705,447 -1.16(-2.13%)
Apr 09, 2012 53.87 54.56 53.74 54.38 774,758 -0.37(-0.68%)
Apr 05, 2012 54.34 54.84 54.19 54.75 795,088 +0.22(+0.40%)
Apr 04, 2012 54.37 54.54 53.88 54.53 873,107 -0.31(-0.57%)
Apr 03, 2012 54.54 54.92 54.43 54.84 993,551 +0.06(+0.10%)
Apr 02, 2012 54.59 55.04 54.45 54.79 964,839 +0.05(+0.09%)
Mar 30, 2012 54.28 55.06 54.10 54.74 1,184,767 +0.71(+1.32%)
Mar 29, 2012 53.68 54.18 53.23 54.03 868,753 +0.02(+0.03%)
Mar 28, 2012 53.98 54.06 53.42 54.01 1,091,967 -0.16(-0.30%)
Mar 27, 2012 53.59 54.30 53.42 54.17 911,599 +0.70(+1.31%)
Mar 26, 2012 53.36 53.55 52.94 53.47 655,813 +0.74(+1.40%)
Mar 23, 2012 52.53 53.07 52.18 52.73 489,742 +0.19(+0.36%)
Mar 22, 2012 53.18 53.24 52.07 52.54 728,202 -1.08(-2.02%)
Mar 21, 2012 53.39 54.02 53.24 53.62 843,873 +0.25(+0.46%)
Mar 20, 2012 53.11 53.61 52.83 53.37 800,574 +0.00(+0.00%)
Mar 19, 2012 53.08 53.76 52.80 53.37 791,330 +0.28(+0.54%)
Mar 16, 2012 52.63 53.39 52.63 53.09 1,182,103 +0.01(+0.02%)
Mar 15, 2012 52.70 53.28 52.38 53.08 890,599 +0.44(+0.83%)
Mar 14, 2012 52.53 52.92 52.21 52.64 775,978 +0.08(+0.14%)
Mar 13, 2012 51.85 52.65 51.85 52.57 978,350 +1.13(+2.19%)
Mar 12, 2012 51.59 51.91 51.30 51.44 800,646 -0.15(-0.29%)
Mar 09, 2012 52.15 52.23 51.45 51.59 1,178,347 -0.48(-0.93%)
Mar 08, 2012 52.96 52.96 51.64 52.08 1,461,084 -0.40(-0.76%)
Mar 07, 2012 51.53 52.53 51.17 52.47 966,094 +1.18(+2.29%)
Mar 06, 2012 51.72 51.96 51.13 51.30 856,698 -0.97(-1.85%)
Mar 05, 2012 51.94 52.34 51.53 52.27 518,210 +0.23(+0.44%)
Mar 02, 2012 51.97 52.30 51.69 52.04 605,695 +0.10(+0.20%)
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.