Macerich Co (NY: MAC )

12.75 -0.43 (-3.26%)
Streaming Delayed Price Updated: 12:26 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 20.50 20.64 20.12 20.24 2,350,206 -0.32(-1.57%)
Mar 30, 2010 21.02 21.02 20.45 20.56 1,394,963 -0.38(-1.79%)
Mar 29, 2010 20.80 21.17 20.69 20.93 2,006,924 +0.18(+0.89%)
Mar 26, 2010 21.08 21.39 20.69 20.75 2,284,421 -0.17(-0.83%)
Mar 25, 2010 20.97 21.55 20.89 20.92 2,719,394 +0.22(+1.05%)
Mar 24, 2010 20.60 20.84 20.59 20.71 5,914,528 -0.03(-0.15%)
Mar 23, 2010 21.18 21.18 20.61 20.74 3,014,084 -0.40(-1.90%)
Mar 22, 2010 20.68 21.29 20.58 21.14 2,395,513 +0.33(+1.57%)
Mar 19, 2010 21.22 21.22 20.72 20.81 2,860,975 -0.36(-1.70%)
Mar 18, 2010 21.52 21.68 21.15 21.17 2,786,629 -0.52(-2.41%)
Mar 17, 2010 21.75 21.84 21.47 21.70 2,782,893 +0.06(+0.29%)
Mar 16, 2010 20.69 21.76 20.61 21.63 5,547,207 +0.97(+4.70%)
Mar 15, 2010 20.33 20.79 20.31 20.66 2,046,354 -0.04(-0.20%)
Mar 12, 2010 20.55 20.92 20.28 20.70 2,061,046 +0.31(+1.50%)
Mar 11, 2010 20.22 20.46 19.89 20.40 3,656,674 +0.25(+1.23%)
Mar 10, 2010 20.43 20.60 20.09 20.15 3,039,769 -0.24(-1.19%)
Mar 09, 2010 20.34 20.92 20.22 20.39 3,362,052 -0.11(-0.54%)
Mar 08, 2010 20.26 20.59 20.11 20.50 2,116,533 +0.12(+0.60%)
Mar 05, 2010 19.37 20.52 19.37 20.38 4,390,992 +1.13(+5.87%)
Mar 04, 2010 19.20 19.39 19.11 19.25 2,558,662 +0.07(+0.39%)
Mar 03, 2010 19.50 19.69 19.14 19.18 2,092,009 -0.26(-1.33%)
Mar 02, 2010 19.08 19.51 19.08 19.43 4,347,114 +0.45(+2.39%)
Mar 01, 2010 18.96 19.03 18.74 18.98 2,111,044 +0.15(+0.81%)
Feb 26, 2010 18.92 19.05 18.54 18.83 2,516,074 -0.12(-0.64%)
Feb 25, 2010 18.16 19.01 18.10 18.95 3,138,579 +0.41(+2.19%)
Feb 24, 2010 17.85 18.62 17.70 18.54 5,001,526 +0.89(+5.06%)
Feb 23, 2010 17.56 17.95 17.51 17.65 4,002,951 +0.02(+0.12%)
Feb 22, 2010 17.88 17.91 17.59 17.63 2,983,320 -0.14(-0.80%)
Feb 19, 2010 17.98 18.11 17.73 17.77 3,335,121 -0.22(-1.23%)
Feb 18, 2010 17.65 18.12 17.50 17.99 4,650,664 +0.20(+1.13%)
Feb 17, 2010 16.91 17.90 16.91 17.79 5,503,909 +0.89(+5.25%)
Feb 16, 2010 16.51 16.94 16.35 16.90 3,996,621 +0.61(+3.73%)
Feb 12, 2010 15.70 16.30 16.30 16.30 4,547,307 +0.46(+2.94%)
Feb 11, 2010 15.72 15.91 15.48 15.83 4,628,985 -0.28(-1.74%)
Feb 10, 2010 16.03 16.45 15.83 16.11 3,312,283 +0.04(+0.23%)
Feb 09, 2010 16.42 16.43 15.91 16.08 5,033,303 -0.04(-0.26%)
Feb 08, 2010 16.40 16.60 16.12 16.12 3,320,087 -0.38(-2.33%)
Feb 05, 2010 15.97 16.53 15.90 16.50 4,407,088 +0.60(+3.78%)
Feb 04, 2010 16.27 16.34 15.90 15.90 5,070,402 -0.59(-3.55%)
Feb 03, 2010 16.73 16.82 16.22 16.49 2,314,701 -0.38(-2.25%)
Feb 02, 2010 16.71 17.21 16.44 16.87 4,623,374 +0.29(+1.76%)
Feb 01, 2010 16.40 16.71 16.33 16.57 3,037,217 +0.31(+1.93%)
Jan 29, 2010 16.53 16.79 15.95 16.26 4,062,298 -0.13(-0.77%)
Jan 28, 2010 16.92 16.93 16.18 16.39 2,594,928 -0.45(-2.66%)
Jan 27, 2010 16.46 16.91 16.21 16.83 3,412,075 +0.30(+1.82%)
Jan 26, 2010 16.97 17.17 16.51 16.53 2,808,793 -0.54(-3.18%)
Jan 25, 2010 16.96 17.11 16.43 17.08 2,596,125 +0.45(+2.69%)
Jan 22, 2010 17.04 17.41 16.57 16.63 3,545,623 -0.44(-2.56%)
Jan 21, 2010 17.87 17.92 17.01 17.07 4,055,293 -0.70(-3.92%)
Jan 20, 2010 17.75 18.11 17.66 17.76 4,014,728 -0.23(-1.29%)
Jan 19, 2010 17.28 18.09 17.28 17.99 3,348,815 +0.72(+4.15%)
Jan 15, 2010 17.49 17.28 17.28 17.28 2,593,930 -0.26(-1.47%)
Jan 14, 2010 17.30 17.64 17.07 17.54 2,950,366 +0.15(+0.85%)
Jan 13, 2010 17.00 17.45 16.85 17.39 2,957,802 +0.40(+2.36%)
Jan 12, 2010 17.13 17.38 16.83 16.99 3,243,963 -0.37(-2.13%)
Jan 11, 2010 17.57 17.66 17.29 17.36 2,769,920 +0.05(+0.27%)
Jan 08, 2010 17.70 17.70 17.00 17.31 4,119,365 -0.33(-1.88%)
Jan 07, 2010 17.59 17.76 17.20 17.64 5,478,411 +0.07(+0.39%)
Jan 06, 2010 18.19 18.37 17.50 17.57 5,266,686 -0.57(-3.17%)
Jan 05, 2010 18.20 18.32 17.96 18.15 5,124,331 -0.22(-1.18%)
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.