Macerich Co (NY: MAC )

18.86 USD -0.95 (-4.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 51.93 51.93 51.00 51.47 1,726,219 -0.12(-0.24%)
Jan 30, 2012 51.77 51.84 51.20 51.59 877,427 -0.55(-1.05%)
Jan 27, 2012 52.50 52.60 51.72 52.14 848,198 -0.27(-0.51%)
Jan 26, 2012 51.96 52.55 51.86 52.41 788,578 +0.42(+0.80%)
Jan 25, 2012 51.23 52.09 51.14 51.99 927,052 +0.68(+1.33%)
Jan 24, 2012 50.96 51.53 50.91 51.31 644,414 +0.11(+0.22%)
Jan 23, 2012 51.64 51.88 50.89 51.19 1,267,757 -0.46(-0.90%)
Jan 20, 2012 50.37 51.68 50.00 51.66 1,359,198 +1.20(+2.39%)
Jan 19, 2012 50.05 50.88 49.95 50.45 927,893 +0.55(+1.10%)
Jan 18, 2012 49.80 50.40 49.58 49.91 653,471 +0.33(+0.67%)
Jan 17, 2012 49.82 50.04 49.35 49.57 676,719 +0.28(+0.58%)
Jan 13, 2012 49.17 49.55 48.89 49.29 552,573 -0.15(-0.31%)
Jan 12, 2012 49.69 50.39 48.75 49.44 821,424 -0.75(-1.49%)
Jan 11, 2012 49.35 50.36 49.06 50.19 906,536 +0.77(+1.55%)
Jan 10, 2012 49.28 49.71 49.20 49.42 783,574 +0.78(+1.60%)
Jan 09, 2012 49.54 49.70 48.52 48.64 681,588 -0.34(-0.70%)
Jan 06, 2012 49.09 49.45 48.37 48.99 897,501 +0.29(+0.60%)
Jan 05, 2012 47.56 48.82 47.25 48.69 598,275 +1.01(+2.13%)
Jan 04, 2012 48.03 48.03 47.08 47.68 680,068 -0.28(-0.59%)
Dec 30, 2011 48.16 48.70 47.95 47.96 516,501 -0.20(-0.41%)
Dec 29, 2011 48.01 48.34 47.82 48.16 415,413 +0.40(+0.83%)
Dec 28, 2011 48.56 48.56 47.67 47.76 478,237 -0.63(-1.29%)
Dec 27, 2011 48.36 48.63 48.07 48.39 641,487 -0.12(-0.25%)
Dec 23, 2011 48.03 48.62 47.98 48.51 292,193 +0.83(+1.75%)
Dec 21, 2011 47.71 47.85 47.17 47.68 692,504 +0.05(+0.10%)
Dec 20, 2011 46.64 47.78 46.64 47.63 1,210,490 +1.80(+3.93%)
Dec 19, 2011 46.99 47.10 45.77 45.83 1,035,309 -0.81(-1.73%)
Dec 16, 2011 46.44 47.00 46.10 46.64 1,746,701 +0.47(+1.03%)
Dec 15, 2011 46.21 46.62 45.72 46.16 791,118 +0.37(+0.81%)
Dec 14, 2011 45.69 46.41 45.51 45.79 714,760 -0.15(-0.33%)
Dec 13, 2011 46.88 47.27 45.57 45.94 659,055 -0.61(-1.30%)
Dec 12, 2011 46.79 47.00 46.20 46.55 679,395 -0.81(-1.70%)
Dec 09, 2011 46.27 47.78 46.24 47.36 827,485 +1.10(+2.38%)
Dec 08, 2011 47.22 47.22 46.07 46.26 667,802 -1.32(-2.77%)
Dec 07, 2011 46.88 47.73 46.21 47.57 661,999 +0.50(+1.07%)
Dec 06, 2011 46.97 47.36 46.52 47.07 580,894 +0.07(+0.14%)
Dec 05, 2011 46.99 47.52 46.44 47.00 782,574 +0.69(+1.49%)
Dec 02, 2011 46.47 47.20 46.23 46.31 556,470 +0.24(+0.51%)
Dec 01, 2011 47.24 47.25 46.04 46.08 987,591 -1.41(-2.97%)
Nov 30, 2011 46.72 47.54 46.35 47.49 1,707,149 +2.26(+4.99%)
Nov 29, 2011 45.55 45.72 44.82 45.23 873,978 -0.09(-0.21%)
Nov 28, 2011 45.21 45.49 44.68 45.33 1,112,201 +1.69(+3.87%)
Nov 25, 2011 43.50 44.58 43.24 43.64 273,843 +0.10(+0.24%)
Nov 23, 2011 45.19 45.19 43.53 43.54 717,299 -2.08(-4.55%)
Nov 22, 2011 45.55 45.98 44.70 45.61 1,017,565 +0.27(+0.59%)
Nov 21, 2011 46.24 46.38 45.21 45.35 1,399,221 -1.14(-2.45%)
Nov 18, 2011 46.11 46.58 45.73 46.48 845,348 +0.77(+1.68%)
Nov 17, 2011 46.45 46.85 45.50 45.72 833,915 -0.87(-1.87%)
Nov 16, 2011 47.15 47.70 46.51 46.59 810,783 -0.95(-1.99%)
Nov 15, 2011 46.59 47.96 46.42 47.54 856,768 +0.93(+1.99%)
Nov 14, 2011 47.39 47.42 46.44 46.61 1,130,068 -1.21(-2.54%)
Nov 11, 2011 46.77 47.91 46.31 47.82 747,544 +1.65(+3.57%)
Nov 10, 2011 46.46 46.55 45.63 46.17 1,120,547 +0.09(+0.19%)
Nov 09, 2011 47.09 47.58 45.79 46.09 1,306,506 -2.29(-4.74%)
Nov 08, 2011 46.92 48.48 45.93 48.38 1,074,241 +1.02(+2.16%)
Nov 07, 2011 47.58 48.46 46.71 47.36 1,041,701 -0.27(-0.56%)
Nov 04, 2011 47.79 47.87 46.89 47.62 989,232 -0.65(-1.35%)
Nov 03, 2011 47.91 48.60 46.49 48.27 1,416,125 +0.73(+1.54%)
Nov 02, 2011 47.39 48.01 46.57 47.55 1,700,623 +2.27(+5.00%)
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.