Macerich Co (NY: MAC )

9.285 -0.085 (-0.91%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 57.21 58.74 56.59 57.89 0 +0.02(+0.03%)
Aug 28, 2008 55.52 57.87 55.33 57.87 1,025,318 +2.85(+5.18%)
Aug 27, 2008 54.25 55.44 53.78 55.02 745,998 +0.39(+0.72%)
Aug 26, 2008 53.56 54.65 52.89 54.63 738,906 +1.18(+2.20%)
Aug 25, 2008 54.28 54.28 53.22 53.45 722,539 -1.31(-2.39%)
Aug 22, 2008 53.56 55.24 52.81 54.76 0 +1.57(+2.95%)
Aug 21, 2008 53.19 53.68 52.24 53.19 678,298 -0.53(-0.99%)
Aug 20, 2008 54.39 54.53 52.86 53.72 1,324,840 -0.34(-0.62%)
Aug 19, 2008 55.30 55.70 53.56 54.06 1,262,932 -2.34(-4.14%)
Aug 18, 2008 58.51 59.14 56.04 56.40 1,300,777 -2.12(-3.63%)
Aug 15, 2008 58.52 59.22 57.55 58.52 0 +0.28(+0.48%)
Aug 14, 2008 55.66 58.26 55.65 58.24 871,986 +1.29(+2.27%)
Aug 13, 2008 56.55 57.26 55.66 56.95 1,316,893 +0.30(+0.53%)
Aug 12, 2008 59.54 59.56 56.21 56.65 1,608,606 -1.43(-2.46%)
Aug 11, 2008 56.85 58.60 56.30 58.08 1,568,288 +1.12(+1.97%)
Aug 08, 2008 53.94 57.48 53.89 56.96 2,087,577 +3.28(+6.11%)
Aug 07, 2008 52.17 55.04 51.60 53.68 1,671,866 +0.72(+1.36%)
Aug 06, 2008 52.82 53.42 51.92 52.96 961,255 -0.23(-0.44%)
Aug 05, 2008 51.61 53.26 50.87 53.19 1,457,891 +2.44(+4.81%)
Aug 04, 2008 51.80 52.05 50.07 50.75 1,018,226 -1.06(-2.04%)
Aug 01, 2008 51.79 52.01 50.87 51.81 1,159,386 +0.08(+0.16%)
Jul 31, 2008 52.05 53.02 51.24 51.72 1,343,506 -1.24(-2.35%)
Jul 30, 2008 54.19 54.19 51.53 52.96 1,468,221 -0.16(-0.30%)
Jul 29, 2008 53.12 53.46 51.32 53.12 1,547,625 +1.85(+3.61%)
Jul 28, 2008 52.06 53.21 51.06 51.27 1,642,400 -0.79(-1.51%)
Jul 25, 2008 52.73 53.49 51.51 52.06 1,263,903 -0.03(-0.05%)
Jul 24, 2008 55.38 55.38 51.44 52.09 1,666,269 -3.86(-6.90%)
Jul 23, 2008 54.30 56.70 53.38 55.95 2,234,688 +1.59(+2.92%)
Jul 22, 2008 51.13 54.65 50.77 54.36 2,224,737 +2.81(+5.46%)
Jul 21, 2008 53.12 53.12 51.38 51.54 1,648,528 -1.38(-2.61%)
Jul 18, 2008 51.60 53.15 48.16 52.93 1,270,163 -0.77(-1.43%)
Jul 17, 2008 52.96 53.96 51.76 53.69 1,662,180 +1.18(+2.24%)
Jul 16, 2008 49.55 52.70 48.61 52.52 1,440,392 +2.96(+5.98%)
Jul 15, 2008 50.14 51.38 48.55 49.55 1,498,321 -0.95(-1.89%)
Jul 14, 2008 54.27 54.79 50.43 50.51 1,808,677 -3.23(-6.02%)
Jul 11, 2008 52.48 55.01 52.07 53.74 1,285,235 +0.39(+0.74%)
Jul 10, 2008 52.72 53.81 52.07 53.35 1,778,472 +0.71(+1.35%)
Jul 09, 2008 56.46 56.46 52.31 52.64 1,325,369 -4.11(-7.25%)
Jul 08, 2008 54.19 57.40 53.53 56.75 2,339,267 +2.49(+4.58%)
Jul 07, 2008 57.01 57.01 54.02 54.26 1,234,850 -1.92(-3.41%)
Jul 04, 2008 56.77 57.37 55.97 56.18 438,624 +0.00(+0.00%)
Jul 03, 2008 56.77 57.37 55.97 56.18 438,624 -0.47(-0.83%)
Jul 02, 2008 58.02 58.19 56.63 56.65 576,870 -1.45(-2.49%)
Jul 01, 2008 57.67 58.21 56.46 58.10 805,659 +0.02(+0.03%)
Jun 30, 2008 57.14 58.66 56.57 58.08 1,026,259 +0.03(+0.05%)
Jun 27, 2008 59.61 59.97 57.49 58.05 1,018,821 -1.30(-2.19%)
Jun 26, 2008 59.63 60.65 59.13 59.35 845,540 -1.76(-2.88%)
Jun 25, 2008 60.53 61.65 60.26 61.11 816,237 +0.80(+1.33%)
Jun 24, 2008 60.34 61.05 59.73 60.30 874,026 -0.11(-0.19%)
Jun 23, 2008 61.86 62.50 60.41 60.41 770,013 -1.45(-2.34%)
Jun 20, 2008 62.58 63.36 61.36 61.86 996,663 -1.42(-2.25%)
Jun 19, 2008 62.21 63.30 61.70 63.28 900,540 +1.24(+2.00%)
Jun 18, 2008 61.87 62.52 61.69 62.04 1,442,584 -0.71(-1.13%)
Jun 17, 2008 65.18 65.25 62.63 62.75 792,223 -1.73(-2.68%)
Jun 16, 2008 62.62 64.48 62.49 64.48 425,692 +1.62(+2.57%)
Jun 13, 2008 62.44 63.27 61.78 62.86 697,774 +0.64(+1.02%)
Jun 12, 2008 62.57 63.29 61.22 62.23 711,009 +0.23(+0.38%)
Jun 11, 2008 63.09 63.57 61.98 61.99 606,375 -1.34(-2.11%)
Jun 10, 2008 62.98 63.70 61.70 63.33 881,125 +0.41(+0.65%)
Jun 09, 2008 65.15 65.77 62.81 62.92 711,254 -2.00(-3.08%)
Jun 06, 2008 67.15 67.41 64.34 64.92 863,024 -3.10(-4.56%)
Jun 05, 2008 66.80 68.02 66.79 68.02 848,653 +1.41(+2.12%)
Jun 04, 2008 65.58 67.16 65.40 66.61 703,043 +0.70(+1.06%)
Jun 03, 2008 66.45 66.57 65.13 65.91 677,524 +0.06(+0.09%)
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.