Macerich Co (NY: MAC )

7.850 -0.300 (-3.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 62.06 62.82 61.52 61.53 1,692,593 -0.90(-1.44%)
May 30, 2013 62.63 63.33 62.15 62.43 977,126 +0.01(+0.02%)
May 29, 2013 62.40 62.74 61.00 62.42 1,269,419 -0.55(-0.87%)
May 28, 2013 64.12 64.21 62.64 62.97 1,068,657 -0.41(-0.64%)
May 24, 2013 63.28 63.51 62.40 63.37 801,821 -0.22(-0.34%)
May 23, 2013 64.49 64.50 63.41 63.59 783,550 -1.46(-2.24%)
May 22, 2013 66.97 67.72 64.65 65.05 1,357,422 -1.91(-2.86%)
May 21, 2013 67.27 67.41 66.78 66.97 1,470,965 -0.18(-0.27%)
May 20, 2013 66.74 67.29 66.73 67.15 1,148,242 +0.41(+0.61%)
May 17, 2013 66.41 66.91 66.27 66.74 793,382 +0.34(+0.51%)
May 16, 2013 66.79 67.22 66.14 66.40 626,373 -0.62(-0.92%)
May 15, 2013 66.39 67.01 66.08 67.01 1,016,284 +0.34(+0.51%)
May 13, 2013 66.49 66.73 66.13 66.67 839,014 +0.09(+0.14%)
May 10, 2013 66.21 66.80 66.13 66.58 814,270 +0.55(+0.83%)
May 09, 2013 66.16 66.62 65.88 66.03 2,329,888 -0.32(-0.49%)
May 08, 2013 66.26 67.17 66.05 66.35 31,874,352 -0.62(-0.92%)
May 07, 2013 67.08 67.14 66.39 66.97 1,947,482 -0.15(-0.23%)
May 06, 2013 68.26 68.43 66.42 67.12 2,983,206 +0.37(+0.55%)
May 03, 2013 65.86 67.00 65.44 66.75 1,027,761 +1.31(+2.00%)
May 02, 2013 66.64 66.64 65.39 65.44 956,297 +0.24(+0.36%)
May 01, 2013 66.27 66.69 65.00 65.20 923,439 -1.19(-1.80%)
Apr 30, 2013 66.03 66.40 65.64 66.40 1,237,901 +0.46(+0.70%)
Apr 29, 2013 65.52 65.93 65.22 65.93 581,971 +0.72(+1.10%)
Apr 26, 2013 64.78 65.29 64.88 65.21 994,302 +0.33(+0.51%)
Apr 25, 2013 64.16 64.96 63.54 64.88 769,523 +0.78(+1.21%)
Apr 24, 2013 63.74 64.11 63.50 64.10 511,608 +0.45(+0.70%)
Apr 23, 2013 63.57 63.84 63.11 63.66 631,913 +0.42(+0.66%)
Apr 22, 2013 63.87 63.87 62.95 63.24 516,023 -0.44(-0.68%)
Apr 19, 2013 62.92 63.83 62.48 63.68 545,699 +0.95(+1.51%)
Apr 18, 2013 62.98 63.02 62.43 62.73 652,483 -0.22(-0.35%)
Apr 17, 2013 63.58 63.58 62.33 62.95 810,524 -0.96(-1.50%)
Apr 16, 2013 63.01 63.94 62.28 63.91 616,012 +1.36(+2.17%)
Apr 15, 2013 63.73 64.11 62.53 62.55 838,304 -1.47(-2.29%)
Apr 12, 2013 63.55 64.02 63.44 64.02 718,559 +0.36(+0.57%)
Apr 11, 2013 62.96 63.88 62.96 63.66 1,220,123 +0.49(+0.78%)
Apr 10, 2013 62.40 63.18 62.19 63.17 841,357 +1.04(+1.68%)
Apr 09, 2013 62.45 62.45 61.86 62.12 553,281 -0.23(-0.36%)
Apr 08, 2013 61.59 62.42 61.18 62.35 699,876 +0.68(+1.11%)
Apr 05, 2013 61.03 61.74 60.89 61.67 681,824 -0.09(-0.14%)
Apr 04, 2013 61.11 61.84 61.05 61.75 1,067,188 +0.87(+1.43%)
Apr 03, 2013 61.74 62.83 60.81 60.88 733,689 -0.39(-0.63%)
Apr 02, 2013 61.35 61.66 61.10 61.27 1,222,084 +0.13(+0.22%)
Apr 01, 2013 61.53 61.75 60.97 61.14 1,064,504 +0.11(+0.19%)
Mar 28, 2013 60.53 61.11 60.17 61.02 887,833 +0.53(+0.88%)
Mar 27, 2013 60.08 60.53 59.73 60.49 719,600 +0.10(+0.17%)
Mar 26, 2013 60.17 60.45 60.09 60.39 568,484 +0.47(+0.79%)
Mar 25, 2013 59.74 60.09 59.68 59.91 631,305 +0.32(+0.54%)
Mar 22, 2013 59.24 59.94 59.24 59.59 806,859 +0.42(+0.70%)
Mar 21, 2013 59.01 59.66 58.91 59.18 455,619 -0.13(-0.22%)
Mar 20, 2013 58.93 59.34 58.74 59.31 530,040 +0.49(+0.84%)
Mar 19, 2013 59.12 59.28 58.41 58.82 565,441 -0.24(-0.40%)
Mar 18, 2013 58.90 59.28 58.78 59.05 835,544 -0.29(-0.50%)
Mar 15, 2013 59.15 59.45 58.72 59.35 1,118,830 +0.22(+0.37%)
Mar 14, 2013 58.66 59.14 58.58 59.13 434,564 +0.37(+0.63%)
Mar 13, 2013 58.76 58.82 58.26 58.76 485,896 +0.02(+0.03%)
Mar 12, 2013 58.77 58.89 58.41 58.74 601,236 -0.23(-0.39%)
Mar 11, 2013 58.77 58.97 58.64 58.97 597,542 +0.19(+0.32%)
Mar 08, 2013 58.92 59.03 58.63 58.78 597,442 -0.08(-0.13%)
Mar 07, 2013 58.55 59.11 58.45 58.85 1,161,075 +0.22(+0.37%)
Mar 06, 2013 58.35 58.73 57.70 58.64 1,054,315 +0.48(+0.83%)
Mar 05, 2013 57.74 58.21 57.39 58.15 797,025 +0.66(+1.15%)
Mar 04, 2013 56.95 57.66 56.85 57.49 591,544 +0.51(+0.90%)
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.