Macerich Co (NY: MAC )

8.900 -0.250 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 45.98 46.85 45.55 46.48 1,184,858 +0.77(+1.68%)
Aug 30, 2011 45.41 46.09 44.48 45.72 906,121 +0.14(+0.31%)
Aug 29, 2011 44.31 45.63 44.21 45.57 1,133,065 +1.93(+4.43%)
Aug 26, 2011 42.99 43.92 41.98 43.64 1,798,879 +0.20(+0.46%)
Aug 25, 2011 45.16 45.54 43.28 43.44 900,362 -1.36(-3.03%)
Aug 24, 2011 44.30 44.83 43.46 44.80 1,656,293 +0.40(+0.90%)
Aug 23, 2011 43.61 44.43 43.12 44.40 1,119,493 +1.00(+2.29%)
Aug 22, 2011 44.17 44.42 42.86 43.40 1,418,230 +0.48(+1.13%)
Aug 19, 2011 43.73 44.76 42.44 42.92 2,056,246 -1.58(-3.56%)
Aug 18, 2011 45.31 46.24 43.94 44.50 2,023,636 -2.70(-5.72%)
Aug 17, 2011 47.81 48.09 46.99 47.20 1,349,893 -0.68(-1.43%)
Aug 16, 2011 47.68 48.54 47.34 47.89 1,487,299 -0.47(-0.98%)
Aug 15, 2011 46.92 48.57 46.85 48.36 1,589,781 +1.91(+4.12%)
Aug 12, 2011 47.27 47.36 45.83 46.45 1,656,820 -0.31(-0.67%)
Aug 11, 2011 43.58 47.76 43.42 46.76 2,324,170 +3.55(+8.23%)
Aug 10, 2011 42.62 45.08 42.28 43.20 2,780,698 -0.54(-1.24%)
Aug 09, 2011 42.07 43.80 39.97 43.74 2,700,555 +3.96(+9.96%)
Aug 08, 2011 42.07 42.40 39.77 39.78 3,500,852 -3.76(-8.64%)
Aug 05, 2011 45.36 45.49 42.49 43.55 2,167,321 -1.35(-3.00%)
Aug 04, 2011 46.45 46.49 44.87 44.89 2,855,874 -2.19(-4.65%)
Aug 03, 2011 47.87 47.87 45.97 47.08 1,664,944 -0.79(-1.64%)
Aug 02, 2011 49.55 49.74 47.73 47.87 1,307,656 -1.98(-3.97%)
Aug 01, 2011 50.99 51.27 49.36 49.85 1,099,477 -0.51(-1.02%)
Jul 29, 2011 49.86 50.62 48.34 50.36 1,232,113 -0.28(-0.56%)
Jul 28, 2011 50.05 51.11 49.63 50.64 1,170,723 +0.55(+1.10%)
Jul 27, 2011 51.12 51.22 50.07 50.09 1,002,051 -1.36(-2.65%)
Jul 26, 2011 51.52 51.81 51.17 51.46 597,661 -0.03(-0.06%)
Jul 25, 2011 51.42 51.96 51.07 51.49 549,716 -0.51(-0.98%)
Jul 22, 2011 52.20 52.20 51.84 52.00 498,221 -0.20(-0.38%)
Jul 21, 2011 52.09 52.40 52.00 52.20 798,450 +0.38(+0.73%)
Jul 20, 2011 51.56 52.06 51.36 51.82 747,577 +0.45(+0.89%)
Jul 19, 2011 50.87 51.46 50.63 51.36 809,473 +0.93(+1.84%)
Jul 18, 2011 50.85 50.98 49.90 50.44 629,076 -0.67(-1.32%)
Jul 15, 2011 50.47 51.19 50.27 51.11 618,585 +0.70(+1.39%)
Jul 14, 2011 51.26 51.51 50.06 50.41 983,136 -0.63(-1.23%)
Jul 13, 2011 51.65 52.10 51.00 51.03 965,879 -0.25(-0.48%)
Jul 12, 2011 51.40 52.29 51.17 51.28 1,044,471 -0.20(-0.39%)
Jul 11, 2011 52.55 52.81 51.46 51.48 684,379 -1.79(-3.36%)
Jul 08, 2011 52.43 53.31 52.11 53.27 524,546 +0.09(+0.18%)
Jul 07, 2011 52.94 53.56 52.64 53.18 1,050,102 +0.66(+1.26%)
Jul 06, 2011 51.81 52.64 51.55 52.51 760,056 +0.58(+1.11%)
Jul 05, 2011 51.34 52.01 51.05 51.93 954,761 +0.58(+1.13%)
Jul 01, 2011 50.77 51.47 50.65 51.36 937,661 +0.64(+1.27%)
Jun 30, 2011 50.58 51.13 50.07 50.71 1,146,795 +0.32(+0.64%)
Jun 29, 2011 50.01 50.68 49.70 50.39 842,093 +0.45(+0.89%)
Jun 28, 2011 49.29 49.99 48.96 49.94 691,261 +0.70(+1.42%)
Jun 27, 2011 48.74 49.55 48.70 49.24 705,671 +0.44(+0.89%)
Jun 24, 2011 48.52 48.99 48.12 48.81 1,198,158 +0.39(+0.80%)
Jun 23, 2011 48.15 48.76 47.30 48.42 1,066,626 -0.40(-0.82%)
Jun 22, 2011 48.90 49.55 48.73 48.82 751,142 -0.17(-0.35%)
Jun 21, 2011 48.98 49.36 48.62 48.99 694,607 +0.33(+0.68%)
Jun 20, 2011 48.44 48.74 48.25 48.65 787,136 +0.75(+1.56%)
Jun 17, 2011 47.99 48.23 47.44 47.91 1,090,811 +0.51(+1.08%)
Jun 16, 2011 46.82 47.66 46.77 47.39 856,672 +0.64(+1.38%)
Jun 15, 2011 47.93 48.00 46.24 46.75 2,211,869 -1.55(-3.22%)
Jun 14, 2011 48.10 48.56 47.79 48.30 850,010 +0.75(+1.57%)
Jun 13, 2011 47.36 48.00 46.99 47.55 672,135 +0.25(+0.52%)
Jun 10, 2011 48.19 48.34 47.20 47.31 1,016,181 -1.08(-2.23%)
Jun 09, 2011 49.58 49.80 48.36 48.39 1,036,734 -1.12(-2.26%)
Jun 08, 2011 49.42 50.82 49.20 49.51 1,576,273 -0.06(-0.11%)
Jun 07, 2011 49.40 50.15 49.16 49.56 776,086 +0.34(+0.69%)
Jun 06, 2011 50.05 50.32 49.19 49.22 861,064 -0.86(-1.72%)
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.