Macerich Co (NY: MAC )

13.45 +0.60 (+4.67%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 46.37 47.26 45.14 45.28 1,812,927 -1.89(-4.00%)
Oct 31, 2011 46.49 47.79 45.93 47.17 1,573,325 -0.23(-0.48%)
Oct 28, 2011 47.14 47.67 46.85 47.39 1,004,844 +0.26(+0.54%)
Oct 27, 2011 47.43 47.86 45.97 47.14 2,798,400 +0.96(+2.07%)
Oct 26, 2011 46.03 46.41 44.76 46.18 1,389,299 +0.64(+1.42%)
Oct 25, 2011 45.61 45.98 44.88 45.54 1,304,437 -0.33(-0.72%)
Oct 24, 2011 44.82 46.30 44.53 45.87 1,708,736 +1.07(+2.39%)
Oct 21, 2011 43.17 44.92 43.04 44.80 1,618,888 +2.20(+5.16%)
Oct 20, 2011 42.16 42.68 41.04 42.60 1,320,276 +0.59(+1.40%)
Oct 19, 2011 42.12 42.41 41.62 42.01 1,896,052 -0.23(-0.54%)
Oct 18, 2011 40.81 42.54 40.35 42.24 1,530,293 +1.61(+3.97%)
Oct 17, 2011 41.85 41.95 40.50 40.63 1,389,708 -1.58(-3.75%)
Oct 14, 2011 42.19 42.41 41.68 42.21 1,447,992 +0.64(+1.55%)
Oct 13, 2011 41.34 41.78 40.63 41.56 1,717,171 -0.05(-0.11%)
Oct 12, 2011 41.04 42.45 40.87 41.61 1,410,466 +0.99(+2.43%)
Oct 11, 2011 41.10 41.58 40.36 40.63 1,134,498 -0.80(-1.92%)
Oct 10, 2011 40.33 41.46 40.14 41.42 1,340,400 +2.08(+5.28%)
Oct 07, 2011 40.81 41.04 39.19 39.35 1,505,308 -1.32(-3.24%)
Oct 06, 2011 40.38 40.72 39.80 40.66 1,454,042 +1.58(+4.05%)
Oct 05, 2011 38.45 39.41 36.70 39.08 1,547,007 +0.59(+1.53%)
Oct 04, 2011 37.67 38.69 36.63 38.49 3,388,657 +0.38(+0.99%)
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.