Macerich Co (NY: MAC )

18.81 USD +0.71 (+3.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 39.10 39.33 37.87 39.10 9,620 +0.76(+1.98%)
Aug 30, 2010 38.52 39.17 38.33 38.34 1,317,872 -0.34(-0.88%)
Aug 27, 2010 38.68 38.72 37.02 38.68 1,108,931 +0.68(+1.80%)
Aug 26, 2010 38.00 38.37 37.48 38.00 1,947 +0.12(+0.33%)
Aug 25, 2010 36.90 38.02 36.82 37.88 2,632 +0.61(+1.63%)
Aug 24, 2010 36.66 37.72 36.39 37.27 182 -0.13(-0.35%)
Aug 23, 2010 37.93 38.06 37.26 37.40 786,005 -0.31(-0.83%)
Aug 20, 2010 37.63 37.91 37.24 37.72 833,610 -0.07(-0.18%)
Aug 19, 2010 38.45 38.53 37.58 37.78 42,220 -0.76(-1.97%)
Aug 18, 2010 38.51 38.78 37.62 38.54 36,227 -0.15(-0.39%)
Aug 17, 2010 37.57 39.10 37.25 38.69 45,521 +1.66(+4.48%)
Aug 16, 2010 36.97 37.50 36.55 37.03 1,589,457 -0.21(-0.56%)
Aug 13, 2010 37.24 37.82 36.88 37.24 1,386,690 -0.06(-0.15%)
Aug 12, 2010 37.03 37.73 36.67 37.30 1,987,881 -0.42(-1.11%)
Aug 11, 2010 38.18 38.98 37.21 37.72 4,109 -1.74(-4.42%)
Aug 10, 2010 39.46 39.89 38.75 39.46 39,861 -0.11(-0.29%)
Aug 09, 2010 39.85 40.45 39.08 39.57 1,878,425 +0.02(+0.05%)
Aug 06, 2010 39.55 39.63 38.43 39.55 1,318,958 +0.32(+0.82%)
Aug 05, 2010 39.48 40.18 39.19 39.23 37,966 -0.76(-1.90%)
Aug 04, 2010 40.38 40.46 39.61 39.99 62,084 -0.11(-0.28%)
Aug 03, 2010 40.80 40.88 39.98 40.10 2,632 -0.96(-2.33%)
Aug 02, 2010 40.15 41.38 39.74 41.06 1,862,456 +1.77(+4.51%)
Jul 30, 2010 39.29 39.51 37.91 39.29 1,373,985 +0.39(+1.00%)
Jul 29, 2010 39.26 39.36 38.18 38.90 1,112,184 +0.09(+0.22%)
Jul 28, 2010 38.82 39.48 38.30 38.82 12,714 +0.27(+0.69%)
Jul 27, 2010 38.55 39.92 38.22 38.55 8,732 -0.68(-1.74%)
Jul 26, 2010 38.11 39.71 37.89 39.23 1,675,577 +1.20(+3.17%)
Jul 23, 2010 37.18 38.08 36.45 38.03 1,692,992 +0.52(+1.39%)
Jul 22, 2010 36.78 37.80 36.45 37.51 8,377 +1.40(+3.89%)
Jul 21, 2010 37.42 37.55 35.89 36.10 1,792,513 -0.92(-2.48%)
Jul 20, 2010 37.02 37.32 35.68 37.02 10,361 +0.40(+1.09%)
Jul 19, 2010 35.55 36.94 35.27 36.63 1,558,376 +1.07(+3.01%)
Jul 16, 2010 35.55 37.07 35.10 35.55 2,303,897 -1.79(-4.80%)
Jul 15, 2010 37.54 37.61 36.38 37.35 989,519 -0.26(-0.68%)
Jul 14, 2010 37.58 38.32 37.11 37.60 12,923 -0.31(-0.83%)
Jul 13, 2010 37.69 38.39 37.39 37.91 1,798,623 +0.87(+2.35%)
Jul 12, 2010 37.30 37.40 36.58 37.04 1,195,397 -0.47(-1.26%)
Jul 09, 2010 37.52 37.55 36.64 37.52 1,055,791 +0.63(+1.70%)
Jul 08, 2010 37.22 37.59 36.00 36.89 1,869,675 +0.22(+0.59%)
Jul 07, 2010 34.08 36.71 34.07 36.67 2,422,631 +2.60(+7.62%)
Jul 06, 2010 34.08 35.95 33.65 34.08 4,953 -0.61(-1.75%)
Jul 02, 2010 34.68 35.72 34.45 34.68 1,751,784 -0.59(-1.67%)
Jul 01, 2010 35.33 35.56 33.88 35.27 27,588 -0.10(-0.29%)
Jun 30, 2010 35.28 36.59 35.19 35.37 10,485 +0.08(+0.21%)
Jun 29, 2010 35.30 36.48 34.95 35.30 2,192 -2.87(-7.52%)
Jun 25, 2010 38.17 38.45 36.75 38.17 1,967,490 +1.25(+3.39%)
Jun 24, 2010 37.95 38.29 36.74 36.92 1,958,723 -1.35(-3.52%)
Jun 23, 2010 38.24 38.88 37.32 38.27 1,383,463 -0.14(-0.37%)
Jun 22, 2010 40.34 40.66 38.38 38.41 1,673,451 -1.66(-4.14%)
Jun 21, 2010 41.37 41.55 39.78 40.07 1,603,723 -0.61(-1.49%)
Jun 18, 2010 40.67 40.82 39.59 40.67 2,287,694 +0.82(+2.05%)
Jun 17, 2010 40.12 40.31 39.22 39.86 1,339,102 -0.01(-0.02%)
Jun 16, 2010 40.68 40.87 39.57 39.87 1,590,782 -1.10(-2.68%)
Jun 15, 2010 39.73 41.12 39.50 40.97 1,310,384 +1.53(+3.87%)
Jun 14, 2010 39.37 40.10 38.86 39.44 1,627,417 +0.62(+1.59%)
Jun 11, 2010 37.18 38.91 36.89 38.82 1,857,795 +0.97(+2.55%)
Jun 10, 2010 37.23 38.20 36.76 37.86 7,953 +1.55(+4.28%)
Jun 09, 2010 36.14 37.28 35.87 36.30 2,789,249 +0.66(+1.86%)
Jun 08, 2010 35.12 35.77 33.95 35.64 2,279,332 +0.58(+1.65%)
Jun 07, 2010 36.02 36.73 34.97 35.06 2,629,468 -0.78(-2.17%)
Jun 04, 2010 35.84 37.79 35.61 35.84 2,847,447 -2.35(-6.16%)
Jun 03, 2010 38.21 38.69 37.44 38.19 649 -0.06(-0.15%)
Jun 02, 2010 38.27 38.43 37.14 38.25 2,668,187 +0.40(+1.05%)
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.