Macerich Co (NY: MAC )

7.730 -0.120 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.534 6.067 5.487 5.852 6,489,090 +0.41(+7.56%)
Mar 30, 2009 5.506 5.889 5.095 5.440 5,758,173 -0.44(-7.47%)
Mar 26, 2009 6.478 6.487 5.590 5.880 7,161,260 -0.08(-1.41%)
Mar 25, 2009 6.899 6.955 5.422 5.964 6,552,584 -0.51(-7.94%)
Mar 24, 2009 6.730 7.216 6.319 6.478 5,048,934 -0.37(-5.46%)
Mar 23, 2009 6.291 7.114 6.289 6.852 7,650,720 +1.07(+18.42%)
Mar 20, 2009 7.628 7.637 5.786 5.786 6,439,302 -1.94(-25.15%)
Mar 19, 2009 8.665 8.796 7.637 7.731 4,163,117 -0.69(-8.21%)
Mar 18, 2009 8.002 8.581 7.291 8.422 4,495,325 +0.38(+4.77%)
Mar 17, 2009 7.179 8.048 6.824 8.039 3,253,342 +0.87(+12.13%)
Mar 16, 2009 8.170 8.170 7.132 7.170 3,593,100 -0.81(-10.19%)
Mar 13, 2009 8.955 9.189 7.740 7.983 0 -0.71(-8.17%)
Mar 12, 2009 8.235 8.843 7.731 8.693 4,976,696 +0.47(+5.68%)
Mar 11, 2009 9.021 9.077 8.002 8.226 4,317,078 -0.50(-5.78%)
Mar 10, 2009 7.263 9.292 6.927 8.731 5,671,691 +1.94(+28.47%)
Mar 09, 2009 6.637 6.871 6.310 6.796 3,973,779 +0.09(+1.39%)
Mar 06, 2009 7.646 7.899 5.609 6.702 0 -0.89(-11.70%)
Mar 05, 2009 8.329 8.768 7.385 7.590 4,387,513 -1.25(-14.16%)
Mar 04, 2009 8.609 9.329 8.226 8.843 3,366,967 +0.15(+1.72%)
Mar 02, 2009 10.47 10.57 8.329 8.693 3,676,107 -1.98(-18.56%)
Feb 27, 2009 10.42 11.20 10.25 10.68 0 -0.11(-1.04%)
Feb 26, 2009 11.85 11.85 10.73 10.79 3,034,693 -0.43(-3.83%)
Feb 25, 2009 10.83 11.69 10.09 11.22 4,319,660 +0.79(+7.53%)
Feb 24, 2009 9.712 10.62 9.264 10.43 3,714,578 +0.84(+8.77%)
Feb 23, 2009 10.65 11.00 9.497 9.591 3,380,246 -0.88(-8.39%)
Feb 20, 2009 9.254 10.86 9.254 10.47 0 +0.40(+3.99%)
Feb 19, 2009 10.30 10.93 9.899 10.07 3,643,372 -0.02(-0.19%)
Feb 18, 2009 10.99 11.03 9.815 10.09 3,603,523 -1.19(-10.53%)
Feb 17, 2009 12.54 12.54 11.23 11.27 4,030,387 -1.38(-10.93%)
Feb 13, 2009 13.26 13.75 12.63 12.66 3,221,906 -1.25(-9.01%)
Feb 12, 2009 13.97 14.39 12.68 13.91 5,091,884 -0.50(-3.50%)
Feb 11, 2009 15.11 15.78 13.39 14.41 6,038,555 -0.07(-0.45%)
Feb 10, 2009 15.18 16.02 14.35 14.48 4,886,923 -0.88(-5.72%)
Feb 09, 2009 14.20 15.54 14.11 15.36 3,229,949 +1.25(+8.88%)
Feb 06, 2009 13.12 14.68 12.95 14.11 0 +1.03(+7.86%)
Feb 05, 2009 12.71 13.83 12.52 13.08 3,028,182 +0.12(+0.94%)
Feb 04, 2009 13.20 13.71 12.78 12.96 3,185,542 -0.23(-1.77%)
Feb 03, 2009 13.75 14.49 12.90 13.19 3,202,935 -0.46(-3.36%)
Feb 02, 2009 13.64 13.90 12.88 13.65 3,114,317 -0.13(-0.95%)
Jan 30, 2009 14.94 15.70 13.45 13.78 0 -1.04(-7.00%)
Jan 29, 2009 16.51 16.72 14.68 14.82 3,073,341 -2.04(-12.09%)
Jan 28, 2009 15.47 17.06 15.47 16.85 3,202,382 +1.78(+11.78%)
Jan 27, 2009 15.27 15.70 14.48 15.08 1,614,330 +0.06(+0.37%)
Jan 26, 2009 14.94 15.80 14.51 15.02 2,161,073 +0.00(+0.00%)
Jan 23, 2009 14.34 15.39 14.01 15.02 2,491,782 +0.15(+1.01%)
Jan 22, 2009 15.61 16.08 14.55 14.87 4,732,806 -0.82(-5.24%)
Jan 21, 2009 13.86 15.80 13.75 15.70 3,983,888 +2.10(+15.47%)
Jan 20, 2009 15.38 15.48 13.46 13.59 4,630,342 -2.08(-13.30%)
Jan 16, 2009 14.70 15.85 14.13 15.68 0 +1.43(+10.04%)
Jan 15, 2009 13.87 14.44 12.60 14.25 4,015,975 +0.41(+2.97%)
Jan 14, 2009 14.55 14.74 13.49 13.83 3,959,468 -1.47(-9.59%)
Jan 13, 2009 14.86 15.44 14.57 15.30 3,877,370 +1.13(+7.98%)
Jan 12, 2009 15.81 15.95 13.85 14.17 3,565,751 -1.96(-12.17%)
Jan 09, 2009 17.74 17.74 15.90 16.13 3,178,147 -1.63(-9.16%)
Jan 08, 2009 17.73 18.09 16.99 17.76 2,482,634 -0.02(-0.11%)
Jan 07, 2009 18.35 18.89 17.38 17.78 2,218,035 -0.78(-4.18%)
Jan 06, 2009 17.23 19.12 17.23 18.56 4,444,374 +1.46(+8.53%)
Jan 05, 2009 16.99 18.71 16.70 17.10 3,413,378 -0.11(-0.65%)
Jan 02, 2009 17.03 17.99 17.00 17.21 0 +0.23(+1.38%)
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.