Macerich Co (NY: MAC )

12.97 -0.21 (-1.59%)
Streaming Delayed Price Updated: 10:09 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 15.50 15.58 14.94 15.11 6,103,569 -0.73(-4.59%)
Aug 28, 2009 15.23 15.93 15.15 15.83 6,050,793 +0.82(+5.44%)
Aug 27, 2009 14.39 15.06 14.07 15.02 4,592,568 +0.61(+4.24%)
Aug 26, 2009 14.09 14.41 13.68 14.40 4,742,176 +0.38(+2.71%)
Aug 25, 2009 13.72 14.14 13.59 14.03 3,170,401 +0.41(+3.02%)
Aug 24, 2009 13.68 14.16 13.50 13.61 3,708,558 +0.06(+0.43%)
Aug 21, 2009 13.33 14.00 13.26 13.56 4,072,076 +0.40(+3.05%)
Aug 20, 2009 12.49 13.20 12.48 13.16 4,570,173 +0.74(+5.94%)
Aug 19, 2009 12.49 12.65 12.19 12.42 4,374,922 -0.57(-4.38%)
Aug 18, 2009 12.96 13.21 12.70 12.99 3,809,111 -0.06(-0.45%)
Aug 17, 2009 13.38 13.56 12.72 13.05 4,082,230 -0.83(-6.00%)
Aug 14, 2009 14.07 14.09 13.41 13.88 3,175,738 -0.16(-1.16%)
Aug 13, 2009 14.23 14.23 13.61 14.04 4,146,145 +0.13(+0.91%)
Aug 12, 2009 14.07 14.26 13.81 13.91 5,079,767 -0.15(-1.09%)
Aug 11, 2009 14.18 14.48 13.62 14.07 5,106,579 -0.51(-3.51%)
Aug 10, 2009 14.25 14.95 14.09 14.58 9,767,653 +0.14(+0.95%)
Aug 07, 2009 13.55 14.77 13.21 14.44 8,589,422 +1.22(+9.25%)
Aug 06, 2009 12.44 13.72 12.43 13.22 12,282,882 +0.96(+7.87%)
Aug 05, 2009 11.31 12.54 11.05 12.25 7,465,238 +0.95(+8.39%)
Aug 04, 2009 10.49 11.68 10.30 11.31 9,740,883 +0.74(+7.04%)
Aug 03, 2009 10.48 10.58 10.21 10.56 4,699,541 +0.20(+1.88%)
Jul 31, 2009 10.30 10.57 10.28 10.37 5,590,093 +0.18(+1.76%)
Jul 30, 2009 9.993 10.56 9.988 10.19 4,778,228 +0.31(+3.09%)
Jul 29, 2009 9.830 10.11 9.751 9.883 1,816,129 -0.11(-1.11%)
Jul 28, 2009 9.877 10.07 9.619 9.993 2,721,724 +0.06(+0.58%)
Jul 27, 2009 9.667 10.04 9.545 9.935 3,789,779 -0.04(-0.42%)
Jul 24, 2009 9.693 10.00 9.482 9.978 3,412,792 +0.09(+0.96%)
Jul 23, 2009 9.224 10.04 9.045 9.883 5,848,507 +0.79(+8.70%)
Jul 22, 2009 9.076 9.487 8.871 9.092 5,063,420 -0.08(-0.86%)
Jul 21, 2009 9.624 9.746 9.024 9.171 5,399,310 -0.44(-4.55%)
Jul 20, 2009 9.103 9.677 9.066 9.609 4,622,668 +0.58(+6.42%)
Jul 17, 2009 9.319 9.435 8.734 9.029 5,319,151 -0.32(-3.44%)
Jul 16, 2009 9.113 9.503 8.887 9.350 2,755,956 +0.16(+1.78%)
Jul 15, 2009 8.955 9.403 8.749 9.187 5,097,362 +0.53(+6.09%)
Jul 14, 2009 8.391 8.697 8.185 8.660 3,508,408 +0.21(+2.50%)
Jul 13, 2009 7.917 8.496 7.774 8.449 4,806,133 +0.56(+7.15%)
Jul 10, 2009 7.764 7.964 7.622 7.885 4,544,799 +0.07(+0.94%)
Jul 09, 2009 8.386 8.386 7.772 7.811 5,411,891 -0.33(-4.02%)
Jul 08, 2009 8.417 8.539 7.906 8.138 5,286,968 -0.23(-2.71%)
Jul 07, 2009 9.219 9.266 8.328 8.365 6,484,379 -0.86(-9.31%)
Jul 06, 2009 8.960 9.498 8.908 9.224 7,066,478 +0.26(+2.94%)
Jul 02, 2009 9.292 9.387 8.960 8.960 4,324,871 -0.50(-5.24%)
Jul 01, 2009 9.313 9.588 9.313 9.456 3,011,033 +0.17(+1.87%)
Jun 30, 2009 9.250 9.303 8.966 9.282 3,509,995 +0.11(+1.21%)
Jun 29, 2009 9.324 9.419 8.902 9.171 2,891,595 -0.11(-1.19%)
Jun 26, 2009 8.929 9.382 8.813 9.282 5,022,200 +0.48(+5.45%)
Jun 25, 2009 8.665 8.850 8.623 8.802 3,344,888 -0.10(-1.12%)
Jun 24, 2009 8.818 9.192 8.749 8.902 3,191,111 +0.13(+1.50%)
Jun 23, 2009 9.050 9.203 8.581 8.771 3,662,238 -0.24(-2.63%)
Jun 22, 2009 9.472 9.566 8.976 9.008 5,456,921 -0.71(-7.32%)
Jun 19, 2009 9.408 9.735 9.308 9.719 3,621,290 +0.48(+5.19%)
Jun 18, 2009 9.229 9.303 8.918 9.240 4,485,185 +0.14(+1.51%)
Jun 17, 2009 9.371 9.582 8.913 9.103 4,485,737 -0.36(-3.79%)
Jun 16, 2009 9.603 9.967 9.382 9.461 4,397,691 -0.09(-0.99%)
Jun 15, 2009 10.12 10.17 9.466 9.556 5,663,997 -0.79(-7.59%)
Jun 12, 2009 10.31 10.47 10.18 10.34 5,115,517 -0.01(-0.10%)
Jun 11, 2009 10.74 10.86 10.22 10.35 3,565,197 -0.31(-2.87%)
Jun 10, 2009 10.96 11.37 10.36 10.66 5,765,216 -0.16(-1.51%)
Jun 09, 2009 10.95 11.06 10.76 10.82 3,339,494 -0.11(-0.96%)
Jun 08, 2009 11.06 11.13 10.72 10.93 4,691,768 +0.01(+0.10%)
Jun 05, 2009 11.24 11.50 10.84 10.92 6,598,895 -0.24(-2.17%)
Jun 04, 2009 9.514 11.48 9.487 11.16 15,996,033 +1.76(+18.67%)
Jun 03, 2009 9.029 9.477 8.829 9.403 5,574,221 +0.25(+2.77%)
Jun 02, 2009 9.387 9.572 9.002 9.150 5,308,756 -0.23(-2.47%)
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.