Macerich Co (NY: MAC )

9.440 +0.500 (+5.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 39.20 40.12 38.75 39.20 2,118,114 -0.07(-0.17%)
May 27, 2010 38.62 39.39 37.55 39.27 3,227,007 +2.07(+5.55%)
May 26, 2010 37.54 38.62 36.75 37.20 7,286,383 +0.27(+0.72%)
May 25, 2010 36.54 37.16 35.74 36.94 422 -1.12(-2.94%)
May 24, 2010 38.15 39.18 37.76 38.06 2,286,651 -0.17(-0.45%)
May 21, 2010 36.53 38.60 35.91 38.23 2,980,142 +0.81(+2.15%)
May 20, 2010 37.17 38.79 37.00 37.42 3,096,308 -1.95(-4.96%)
May 19, 2010 39.81 40.67 38.11 39.37 2,206,043 -0.79(-1.96%)
May 18, 2010 42.08 42.16 39.57 40.16 2,062,607 -1.11(-2.69%)
May 17, 2010 41.32 42.27 39.62 41.27 2,095,418 +0.22(+0.53%)
May 14, 2010 41.05 41.83 40.52 41.05 2,345,581 -0.98(-2.32%)
May 13, 2010 43.03 43.35 41.73 42.03 2,116,930 -1.09(-2.53%)
May 12, 2010 42.47 43.69 42.33 43.12 2,381,119 +1.05(+2.50%)
May 11, 2010 42.59 42.84 41.74 42.07 3,053 +0.25(+0.59%)
May 10, 2010 40.74 41.88 40.63 41.82 3,341,678 +3.19(+8.27%)
May 07, 2010 39.31 40.58 37.69 38.63 4,476,726 +0.08(+0.20%)
May 06, 2010 38.55 41.55 35.96 38.55 105 -1.86(-4.61%)
May 05, 2010 40.97 42.23 40.31 40.41 2,826,850 -1.72(-4.08%)
May 04, 2010 42.90 42.90 41.66 42.13 3,684,785 -1.94(-4.41%)
May 03, 2010 42.83 44.73 42.55 44.08 2,186,057 +1.70(+4.00%)
Apr 30, 2010 43.22 44.27 41.91 42.38 3,959,284 -0.85(-1.97%)
Apr 29, 2010 41.87 43.70 41.82 43.23 2,933,373 +1.98(+4.80%)
Apr 28, 2010 41.46 41.65 40.63 41.25 2,130,417 +0.32(+0.79%)
Apr 27, 2010 42.55 43.18 40.89 40.93 2,821,557 -2.19(-5.08%)
Apr 26, 2010 42.62 43.35 42.49 43.12 2,786,048 +0.46(+1.09%)
Apr 23, 2010 41.06 42.92 40.37 42.65 6,489,499 +1.69(+4.12%)
Apr 22, 2010 39.33 40.99 39.31 40.96 3,726,769 +1.32(+3.32%)
Apr 21, 2010 38.62 39.80 38.62 39.65 2,557,056 +1.03(+2.68%)
Apr 20, 2010 38.30 38.85 37.91 38.62 1,961,209 +0.57(+1.49%)
Apr 19, 2010 37.41 38.58 37.26 38.05 2,823,412 +0.29(+0.78%)
Apr 16, 2010 38.64 38.91 37.55 37.75 6,293,365 -1.01(-2.62%)
Apr 15, 2010 38.80 38.84 37.91 38.77 29,824,862 -2.68(-6.47%)
Apr 14, 2010 41.73 41.79 40.90 41.45 1,476,820 +0.21(+0.51%)
Apr 13, 2010 39.59 41.36 39.51 41.24 2,618,534 +1.53(+3.84%)
Apr 12, 2010 39.81 40.10 39.26 39.72 1,739,379 -0.09(-0.21%)
Apr 09, 2010 38.91 39.98 38.82 39.80 1,959,465 +1.61(+4.22%)
Apr 08, 2010 38.12 38.59 37.92 38.19 1,279,914 -0.17(-0.44%)
Apr 07, 2010 40.06 40.28 38.09 38.36 1,599,606 -1.90(-4.71%)
Apr 06, 2010 38.00 40.42 37.86 40.26 2,676,805 +2.22(+5.83%)
Apr 05, 2010 37.02 38.42 36.91 38.04 1,147,758 +1.29(+3.51%)
Apr 01, 2010 36.65 36.75 36.75 36.75 994,232 +0.44(+1.20%)
Mar 31, 2010 36.78 37.04 36.09 36.31 1,309,770 -0.58(-1.57%)
Mar 30, 2010 37.73 37.73 36.69 36.89 777,413 -0.67(-1.79%)
Mar 29, 2010 37.33 37.99 37.13 37.56 1,118,459 +0.33(+0.89%)
Mar 26, 2010 37.82 38.39 37.13 37.23 1,273,108 -0.31(-0.83%)
Mar 25, 2010 37.62 38.66 37.49 37.55 1,515,519 +0.39(+1.05%)
Mar 24, 2010 36.97 37.40 36.95 37.16 3,296,168 -0.06(-0.15%)
Mar 23, 2010 38.00 38.00 36.98 37.21 1,679,750 -0.72(-1.90%)
Mar 22, 2010 37.11 38.21 36.92 37.93 1,335,020 +0.59(+1.57%)
Mar 19, 2010 38.08 38.08 37.18 37.35 1,594,422 -0.64(-1.70%)
Mar 18, 2010 38.62 38.91 37.95 37.99 1,552,989 -0.94(-2.41%)
Mar 17, 2010 39.03 39.18 38.52 38.93 1,550,907 +0.11(+0.29%)
Mar 16, 2010 37.12 39.05 36.99 38.82 3,091,460 +1.74(+4.70%)
Mar 15, 2010 36.48 37.30 36.45 37.07 1,140,433 -0.08(-0.20%)
Mar 12, 2010 36.88 37.54 36.40 37.15 1,148,621 +0.55(+1.50%)
Mar 11, 2010 36.28 36.71 35.69 36.60 2,037,865 +0.45(+1.23%)
Mar 10, 2010 36.65 36.96 36.06 36.15 1,694,064 -0.44(-1.19%)
Mar 09, 2010 36.50 37.55 36.27 36.59 1,873,672 -0.20(-0.54%)
Mar 08, 2010 36.35 36.95 36.08 36.79 1,179,544 +0.22(+0.60%)
Mar 05, 2010 34.75 36.82 34.75 36.57 2,447,101 +2.03(+5.87%)
Mar 04, 2010 34.45 34.79 34.28 34.54 1,425,943 +0.13(+0.39%)
Mar 03, 2010 35.00 35.34 34.35 34.41 1,165,877 -0.46(-1.33%)
Mar 02, 2010 34.24 35.01 34.24 34.87 2,422,648 +0.82(+2.39%)
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.