Macerich Co (NY: MAC )

19.68 USD -1.08 (-5.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 29.31 29.77 28.30 28.84 2,290,528 -0.22(-0.77%)
Jan 28, 2010 30.01 30.03 28.70 29.06 1,463,152 -0.79(-2.66%)
Jan 27, 2010 29.18 30.00 28.75 29.86 1,923,900 +0.53(+1.82%)
Jan 26, 2010 30.10 30.45 29.28 29.32 1,583,739 -0.96(-3.18%)
Jan 25, 2010 30.07 30.35 29.15 30.29 1,463,826 +0.79(+2.69%)
Jan 22, 2010 30.21 30.89 29.39 29.49 1,999,201 -0.78(-2.56%)
Jan 21, 2010 31.69 31.78 30.17 30.27 2,286,579 -1.23(-3.92%)
Jan 20, 2010 31.47 32.11 31.32 31.50 2,263,706 -0.41(-1.29%)
Jan 19, 2010 30.65 32.08 30.64 31.91 1,888,231 +1.27(+4.15%)
Jan 15, 2010 31.02 30.64 30.64 30.64 1,462,588 -0.46(-1.47%)
Jan 14, 2010 30.69 31.29 30.27 31.10 1,663,565 +0.26(+0.85%)
Jan 13, 2010 30.16 30.95 29.89 30.84 1,667,757 +0.71(+2.36%)
Jan 12, 2010 30.38 30.82 29.86 30.13 1,829,110 -0.65(-2.13%)
Jan 11, 2010 31.16 31.31 30.66 30.78 1,561,820 +0.08(+0.27%)
Jan 08, 2010 31.40 31.40 30.16 30.70 2,322,706 -0.59(-1.88%)
Jan 07, 2010 31.20 31.49 30.51 31.29 3,089,005 +0.12(+0.39%)
Jan 06, 2010 32.26 32.59 31.03 31.17 2,969,624 -1.02(-3.17%)
Jan 05, 2010 32.28 32.48 31.86 32.18 2,889,356 -0.38(-1.18%)
Jan 04, 2010 34.01 34.69 32.22 32.57 2,826,789 -1.04(-3.09%)
Dec 31, 2009 33.50 33.61 33.61 33.61 2,433,619 +0.13(+0.39%)
Dec 30, 2009 33.90 33.93 33.01 33.47 2,359,282 -0.54(-1.59%)
Dec 29, 2009 35.23 35.57 33.90 34.02 2,333,175 -1.15(-3.27%)
Dec 28, 2009 34.62 35.73 34.58 35.17 2,208,743 +0.58(+1.68%)
Dec 24, 2009 34.03 34.68 33.97 34.59 890,581 +0.47(+1.37%)
Dec 23, 2009 31.98 35.59 31.98 34.12 6,587,083 +2.08(+6.51%)
Dec 22, 2009 31.31 32.05 31.24 32.03 2,040,711 +0.81(+2.60%)
Dec 21, 2009 30.75 31.30 30.71 31.22 1,900,766 +0.48(+1.55%)
Dec 18, 2009 30.05 30.85 30.01 30.74 3,633,717 +0.69(+2.30%)
Dec 17, 2009 29.51 30.18 29.28 30.05 2,066,779 +0.05(+0.16%)
Dec 16, 2009 29.94 30.14 29.64 30.01 1,506,649 +0.37(+1.26%)
Dec 15, 2009 29.67 30.10 29.22 29.63 1,215,800 -0.25(-0.84%)
Dec 14, 2009 29.68 30.01 29.50 29.88 2,082,346 +0.71(+2.44%)
Dec 11, 2009 28.64 29.24 28.14 29.17 1,221,504 +0.92(+3.24%)
Dec 10, 2009 28.13 28.34 27.77 28.26 1,630,937 +0.34(+1.21%)
Dec 09, 2009 27.73 28.19 27.21 27.92 1,475,725 +0.20(+0.71%)
Dec 08, 2009 27.54 28.12 27.35 27.73 1,572,273 -0.01(-0.03%)
Dec 07, 2009 28.22 28.61 27.61 27.73 1,904,712 -0.63(-2.21%)
Dec 04, 2009 28.56 29.29 27.76 28.36 2,919,521 +0.47(+1.68%)
Dec 03, 2009 28.13 28.88 27.75 27.89 2,911,690 -0.05(-0.17%)
Dec 02, 2009 28.08 28.36 27.60 27.94 3,167,041 -0.01(-0.03%)
Dec 01, 2009 28.04 28.18 27.46 27.95 2,110,694 +0.13(+0.47%)
Nov 30, 2009 26.65 28.00 26.24 27.82 3,433,724 +1.23(+4.64%)
Nov 27, 2009 26.74 26.99 26.30 26.59 943,290 -0.88(-3.20%)
Nov 25, 2009 28.01 28.40 27.23 27.46 1,807,689 -0.29(-1.04%)
Nov 24, 2009 27.87 27.99 27.55 27.75 2,015,612 -0.20(-0.70%)
Nov 23, 2009 28.75 29.40 27.70 27.95 2,652,722 -0.11(-0.40%)
Nov 20, 2009 28.42 28.59 27.90 28.06 2,097,873 -0.57(-1.99%)
Nov 19, 2009 29.50 29.54 28.50 28.63 2,355,051 -1.28(-4.28%)
Nov 18, 2009 29.86 30.24 29.57 29.91 2,984,072 +0.14(+0.47%)
Nov 17, 2009 30.18 30.87 29.73 29.77 1,551,983 -0.70(-2.30%)
Nov 16, 2009 30.63 30.93 30.03 30.47 2,162,053 +0.09(+0.31%)
Nov 13, 2009 30.61 30.73 30.14 30.38 1,658,855 +0.00(+0.00%)
Nov 12, 2009 30.42 31.09 30.21 30.38 2,179,933 -0.07(-0.25%)
Nov 11, 2009 29.67 30.55 29.47 30.46 2,076,935 +1.24(+4.26%)
Nov 10, 2009 29.54 29.88 29.04 29.21 1,895,427 -0.56(-1.88%)
Nov 09, 2009 28.16 29.80 28.08 29.77 2,072,625 +1.74(+6.20%)
Nov 06, 2009 28.51 28.82 27.69 28.03 1,772,404 -0.86(-2.98%)
Nov 05, 2009 28.53 29.26 27.54 28.89 2,118,156 +1.05(+3.76%)
Nov 04, 2009 29.14 29.31 27.83 27.85 3,217,890 -0.70(-2.46%)
Nov 03, 2009 27.24 28.59 26.78 28.55 2,546,897 +0.94(+3.42%)
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.