Macerich Co (NY: MAC )

19.19 USD +0.38 (+2.02%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.12 12.81 11.61 12.58 2,852,219 +0.49(+4.02%)
Nov 26, 2008 10.75 12.13 10.14 12.10 5,767,241 +0.97(+8.74%)
Nov 25, 2008 11.33 11.41 10.19 11.12 8,130,470 +0.01(+0.08%)
Nov 24, 2008 10.22 12.25 9.638 11.11 7,732,431 +1.07(+10.60%)
Nov 21, 2008 9.647 10.27 7.768 10.05 7,992,982 +0.79(+8.59%)
Nov 20, 2008 10.72 10.90 8.955 9.254 8,560,756 -1.79(-16.17%)
Nov 19, 2008 12.60 13.44 10.97 11.04 6,880,308 -1.49(-11.87%)
Nov 18, 2008 14.84 14.84 9.161 12.53 17,485,155 -1.98(-13.66%)
Nov 17, 2008 15.41 16.44 14.14 14.51 5,799,340 -1.49(-9.29%)
Nov 14, 2008 19.62 19.63 15.66 15.99 0 -3.72(-18.87%)
Nov 13, 2008 19.44 20.26 16.96 19.71 5,409,255 +0.23(+1.20%)
Nov 12, 2008 21.43 21.58 19.33 19.48 3,311,181 -2.53(-11.51%)
Nov 11, 2008 22.69 23.01 19.93 22.01 3,916,489 -1.17(-5.04%)
Nov 10, 2008 27.91 27.91 22.76 23.18 2,218,633 -4.17(-15.24%)
Nov 07, 2008 26.03 27.61 24.58 27.35 0 +1.65(+6.40%)
Nov 06, 2008 26.55 26.78 25.58 25.71 1,711,538 -0.92(-3.44%)
Nov 05, 2008 28.54 29.21 26.47 26.62 3,276,826 -1.90(-6.65%)
Nov 04, 2008 27.20 29.30 26.93 28.52 4,050,961 +2.26(+8.62%)
Nov 03, 2008 27.11 27.60 25.50 26.26 1,753,559 -1.24(-4.52%)
Oct 31, 2008 24.76 27.80 24.20 27.50 0 +2.62(+10.52%)
Oct 30, 2008 23.75 25.07 22.86 24.88 2,582,898 +1.44(+6.14%)
Oct 29, 2008 21.88 24.75 20.89 23.44 4,141,340 +1.49(+6.77%)
Oct 28, 2008 19.10 22.54 17.73 21.96 5,089,030 +3.13(+16.63%)
Oct 27, 2008 20.52 21.94 18.79 18.83 2,773,990 -1.82(-8.83%)
Oct 24, 2008 21.08 23.62 20.52 20.65 0 -2.94(-12.45%)
Oct 23, 2008 26.62 27.91 20.78 23.58 5,899,673 -2.86(-10.82%)
Oct 22, 2008 28.18 28.91 25.67 26.44 3,477,255 -2.10(-7.37%)
Oct 21, 2008 29.30 31.10 28.34 28.55 4,233,982 -1.42(-4.74%)
Oct 20, 2008 31.75 31.75 29.25 29.97 2,427,663 -1.53(-4.87%)
Oct 17, 2008 30.50 34.40 29.02 31.50 0 +0.67(+2.18%)
Oct 16, 2008 31.81 32.32 28.17 30.83 6,112,082 -0.79(-2.48%)
Oct 15, 2008 34.86 37.83 30.55 31.61 3,649,849 -6.69(-17.47%)
Oct 14, 2008 40.75 40.75 34.60 38.31 2,724,021 -1.09(-2.78%)
Oct 13, 2008 41.40 42.14 37.33 39.40 2,695,815 -0.79(-1.98%)
Oct 10, 2008 36.10 44.77 34.32 40.20 0 +3.46(+9.41%)
Oct 09, 2008 39.05 39.96 36.07 36.74 3,324,448 -1.50(-3.94%)
Oct 08, 2008 38.20 41.05 36.46 38.24 4,177,242 -0.57(-1.47%)
Oct 07, 2008 44.03 45.00 38.28 38.81 3,645,898 -4.91(-11.23%)
Oct 06, 2008 44.19 44.50 38.39 43.72 3,190,612 -1.26(-2.81%)
Oct 03, 2008 51.60 52.99 44.70 44.98 0 -5.92(-11.63%)
Oct 02, 2008 56.97 56.97 50.32 50.90 2,187,424 -6.60(-11.48%)
Oct 01, 2008 58.61 58.61 56.38 57.50 1,144,632 -2.00(-3.36%)
Sep 30, 2008 56.00 60.05 54.74 59.50 1,698,372 +5.26(+9.70%)
Sep 29, 2008 59.95 59.95 54.24 54.24 1,323,091 -6.62(-10.88%)
Sep 26, 2008 58.55 60.85 58.18 60.85 0 +1.06(+1.77%)
Sep 25, 2008 58.75 60.34 58.02 59.80 930,716 +1.22(+2.09%)
Sep 24, 2008 59.59 60.83 58.08 58.57 1,138,743 -0.97(-1.63%)
Sep 23, 2008 60.28 60.83 59.08 59.55 1,211,461 +0.19(+0.31%)
Sep 22, 2008 62.52 62.63 58.88 59.36 1,431,714 -4.03(-6.36%)
Sep 19, 2008 64.91 66.35 59.88 63.39 0 +1.25(+2.02%)
Sep 18, 2008 56.09 62.15 53.88 62.13 3,109,585 +5.96(+10.62%)
Sep 17, 2008 57.34 59.71 55.77 56.17 1,896,887 -2.94(-4.97%)
Sep 16, 2008 56.45 59.69 55.54 59.11 2,901,075 +2.08(+3.66%)
Sep 15, 2008 59.13 60.59 57.02 57.02 1,804,324 -4.10(-6.71%)
Sep 12, 2008 60.98 62.02 59.70 61.13 0 -0.55(-0.89%)
Sep 11, 2008 59.36 61.80 58.89 61.68 1,266,164 +0.96(+1.59%)
Sep 10, 2008 60.18 61.29 59.78 60.71 1,788,564 +0.81(+1.36%)
Sep 09, 2008 61.98 62.86 59.08 59.90 1,839,761 -2.43(-3.90%)
Sep 08, 2008 61.99 63.34 61.02 62.33 2,560,017 +2.40(+4.01%)
Sep 05, 2008 59.69 60.48 58.76 59.93 0 -0.22(-0.37%)
Sep 04, 2008 60.39 61.51 59.74 60.15 1,660,085 -0.93(-1.52%)
Sep 03, 2008 59.23 61.08 59.21 61.08 1,588,907 +2.08(+3.52%)
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.