Macerich Co (NY: MAC )

9.440 +0.500 (+5.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 55.25 55.78 54.91 55.36 2,006,938 +0.08(+0.14%)
Jul 30, 2012 55.42 55.78 55.13 55.29 756,360 -0.03(-0.05%)
Jul 27, 2012 55.16 55.70 55.11 55.32 1,413,939 +0.34(+0.62%)
Jul 26, 2012 54.29 54.99 54.20 54.98 1,432,344 +1.33(+2.47%)
Jul 25, 2012 54.06 54.08 53.10 53.65 713,762 -0.24(-0.44%)
Jul 24, 2012 53.81 54.26 53.36 53.89 1,131,784 +0.21(+0.39%)
Jul 23, 2012 53.22 53.80 53.17 53.68 700,334 -0.45(-0.84%)
Jul 20, 2012 54.01 54.37 53.64 54.13 1,126,613 -0.30(-0.56%)
Jul 19, 2012 55.33 55.39 54.20 54.44 1,009,572 -0.76(-1.37%)
Jul 18, 2012 55.40 55.82 55.02 55.19 949,041 -0.47(-0.85%)
Jul 17, 2012 55.77 56.03 54.99 55.67 1,461,670 +0.08(+0.14%)
Jul 16, 2012 55.63 55.91 55.54 55.59 933,077 -0.16(-0.29%)
Jul 13, 2012 55.69 56.12 55.45 55.75 987,238 +0.23(+0.41%)
Jul 12, 2012 55.51 55.88 54.93 55.53 1,318,839 -0.32(-0.58%)
Jul 11, 2012 56.07 56.09 55.43 55.85 700,970 -0.14(-0.25%)
Jul 10, 2012 56.89 57.10 55.68 55.99 709,532 -0.72(-1.27%)
Jul 09, 2012 56.57 56.72 56.26 56.71 632,405 +0.14(+0.25%)
Jul 06, 2012 56.19 56.63 55.94 56.57 1,154,301 -0.45(-0.78%)
Jul 05, 2012 56.83 57.24 56.63 57.01 831,833 +0.04(+0.07%)
Jul 03, 2012 56.48 57.25 56.24 56.98 542,877 +0.54(+0.96%)
Jul 02, 2012 56.17 56.49 55.88 56.44 783,055 +0.46(+0.83%)
Jun 29, 2012 55.53 56.14 55.21 55.97 1,335,180 +1.46(+2.68%)
Jun 28, 2012 53.73 54.64 53.47 54.51 910,642 +0.49(+0.91%)
Jun 27, 2012 53.93 54.16 53.49 54.02 781,151 +0.27(+0.49%)
Jun 26, 2012 53.63 54.14 53.53 53.75 1,069,976 +0.11(+0.21%)
Jun 25, 2012 53.35 53.92 53.24 53.64 802,768 -0.31(-0.58%)
Jun 22, 2012 54.28 54.50 53.55 53.95 1,808,537 -0.13(-0.25%)
Jun 21, 2012 54.76 54.84 54.03 54.09 1,522,205 -0.64(-1.16%)
Jun 20, 2012 54.45 54.96 54.00 54.72 1,635,995 +0.19(+0.35%)
Jun 19, 2012 53.77 54.86 53.73 54.53 1,542,722 +0.67(+1.25%)
Jun 18, 2012 52.94 54.17 52.77 53.86 886,625 +0.62(+1.16%)
Jun 15, 2012 52.96 53.56 52.68 53.24 1,782,437 +0.22(+0.41%)
Jun 14, 2012 52.23 53.11 52.18 53.02 1,629,765 +0.98(+1.88%)
Jun 13, 2012 52.38 52.66 51.77 52.05 2,202,823 -0.37(-0.71%)
Jun 12, 2012 52.60 52.94 51.75 52.42 1,454,219 +0.04(+0.07%)
Jun 11, 2012 54.85 54.89 52.31 52.38 1,081,510 -1.91(-3.51%)
Jun 08, 2012 53.21 54.28 53.07 54.28 966,364 +1.12(+2.10%)
Jun 07, 2012 54.58 54.80 53.07 53.17 1,192,068 -0.86(-1.60%)
Jun 06, 2012 53.93 54.28 53.40 54.03 1,518,151 +0.71(+1.33%)
Jun 05, 2012 52.17 53.67 51.95 53.32 1,160,751 +1.07(+2.05%)
Jun 04, 2012 52.64 52.65 51.54 52.25 1,282,229 -0.25(-0.47%)
Jun 01, 2012 52.82 53.73 52.43 52.49 1,308,558 -1.58(-2.93%)
May 31, 2012 53.92 54.76 53.40 54.08 1,391,526 +0.06(+0.11%)
May 30, 2012 55.37 55.37 53.98 54.02 931,800 -1.80(-3.23%)
May 29, 2012 55.17 56.06 54.99 55.82 747,231 +0.88(+1.60%)
May 25, 2012 55.13 55.43 54.60 54.94 552,883 -0.32(-0.58%)
May 24, 2012 54.35 55.28 54.27 55.26 881,836 +0.67(+1.23%)
May 23, 2012 54.50 54.78 53.56 54.59 796,406 -0.17(-0.31%)
May 22, 2012 54.24 55.22 54.10 54.76 938,553 +0.81(+1.49%)
May 21, 2012 53.23 54.23 52.82 53.95 1,214,238 +1.00(+1.90%)
May 18, 2012 54.03 54.26 52.74 52.95 999,336 -0.98(-1.81%)
May 17, 2012 55.90 56.20 53.91 53.92 1,169,466 -1.85(-3.31%)
May 16, 2012 56.38 56.54 55.58 55.77 814,655 -0.48(-0.86%)
May 15, 2012 56.63 56.78 56.00 56.26 1,312,784 -0.25(-0.44%)
May 14, 2012 56.57 57.22 56.20 56.50 1,476,462 -1.13(-1.96%)
May 11, 2012 56.82 57.64 56.64 57.63 1,233,652 +0.11(+0.20%)
May 10, 2012 57.44 57.69 56.54 57.52 1,444,806 +0.29(+0.51%)
May 09, 2012 57.00 57.72 56.88 57.22 1,108,037 -0.25(-0.43%)
May 08, 2012 58.13 58.13 57.10 57.47 1,320,426 -1.25(-2.13%)
May 07, 2012 58.55 58.90 58.25 58.72 962,572 -0.01(-0.02%)
May 04, 2012 58.76 58.90 58.53 58.73 1,116,795 -0.18(-0.31%)
May 03, 2012 59.27 59.39 58.63 58.91 773,931 -0.13(-0.22%)
May 02, 2012 58.39 59.55 58.05 59.04 1,169,905 +0.28(+0.48%)
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.