Macerich Co (NY: MAC )

17.15 USD +0.45 (+2.69%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 49.86 50.62 48.34 50.36 1,232,113 -0.28(-0.56%)
Jul 28, 2011 50.05 51.11 49.63 50.64 1,170,722 +0.55(+1.10%)
Jul 27, 2011 51.12 51.22 50.07 50.09 1,002,051 -1.36(-2.65%)
Jul 26, 2011 51.52 51.81 51.17 51.46 597,661 -0.03(-0.06%)
Jul 25, 2011 51.42 51.96 51.07 51.49 549,716 -0.51(-0.98%)
Jul 22, 2011 52.20 52.20 51.84 52.00 498,221 -0.20(-0.38%)
Jul 21, 2011 52.09 52.40 52.00 52.20 798,450 +0.38(+0.73%)
Jul 20, 2011 51.56 52.06 51.36 51.82 747,577 +0.45(+0.89%)
Jul 19, 2011 50.87 51.46 50.63 51.36 809,473 +0.93(+1.84%)
Jul 18, 2011 50.85 50.98 49.90 50.44 629,076 -0.67(-1.32%)
Jul 15, 2011 50.47 51.19 50.27 51.11 618,585 +0.70(+1.39%)
Jul 14, 2011 51.26 51.51 50.06 50.41 983,136 -0.63(-1.23%)
Jul 13, 2011 51.65 52.10 51.00 51.03 965,879 -0.25(-0.48%)
Jul 12, 2011 51.40 52.29 51.17 51.28 1,044,471 -0.20(-0.39%)
Jul 11, 2011 52.55 52.81 51.46 51.48 684,379 -1.79(-3.36%)
Jul 08, 2011 52.43 53.31 52.11 53.27 524,546 +0.09(+0.18%)
Jul 07, 2011 52.94 53.56 52.64 53.18 1,050,102 +0.66(+1.26%)
Jul 06, 2011 51.81 52.64 51.55 52.51 760,056 +0.58(+1.11%)
Jul 05, 2011 51.34 52.01 51.05 51.93 954,761 +0.58(+1.13%)
Jul 01, 2011 50.77 51.47 50.65 51.36 937,661 +0.64(+1.27%)
Jun 30, 2011 50.58 51.13 50.07 50.71 1,146,795 +0.32(+0.64%)
Jun 29, 2011 50.01 50.68 49.70 50.39 842,093 +0.45(+0.89%)
Jun 28, 2011 49.29 49.99 48.96 49.94 691,261 +0.70(+1.42%)
Jun 27, 2011 48.74 49.55 48.70 49.24 705,671 +0.44(+0.89%)
Jun 24, 2011 48.52 48.99 48.12 48.81 1,198,158 +0.39(+0.80%)
Jun 23, 2011 48.15 48.76 47.30 48.42 1,066,626 -0.40(-0.82%)
Jun 22, 2011 48.90 49.55 48.73 48.82 751,142 -0.17(-0.35%)
Jun 21, 2011 48.98 49.36 48.62 48.99 694,607 +0.33(+0.68%)
Jun 20, 2011 48.44 48.74 48.25 48.65 787,136 +0.75(+1.56%)
Jun 17, 2011 47.99 48.23 47.44 47.91 1,090,810 +0.51(+1.08%)
Jun 16, 2011 46.82 47.66 46.77 47.39 856,672 +0.64(+1.38%)
Jun 15, 2011 47.93 48.00 46.24 46.75 2,211,869 -1.55(-3.22%)
Jun 14, 2011 48.10 48.56 47.79 48.30 850,010 +0.75(+1.57%)
Jun 13, 2011 47.36 48.00 46.99 47.55 672,135 +0.25(+0.52%)
Jun 10, 2011 48.19 48.34 47.20 47.31 1,016,181 -1.08(-2.23%)
Jun 09, 2011 49.58 49.80 48.36 48.39 1,036,734 -1.12(-2.26%)
Jun 08, 2011 49.42 50.82 49.20 49.51 1,576,273 -0.06(-0.11%)
Jun 07, 2011 49.40 50.15 49.16 49.56 776,086 +0.34(+0.69%)
Jun 06, 2011 50.05 50.32 49.19 49.22 861,064 -0.86(-1.72%)
Jun 03, 2011 49.54 50.36 48.78 50.09 988,217 +0.80(+1.62%)
May 24, 2011 48.98 49.49 48.98 49.29 1,331,689 +0.34(+0.70%)
May 23, 2011 48.59 49.09 48.59 48.95 1,328,811 -0.48(-0.98%)
May 20, 2011 49.63 49.77 49.18 49.43 1,762,940 -0.17(-0.34%)
May 19, 2011 49.49 49.86 49.29 49.60 1,013,290 +0.29(+0.60%)
May 18, 2011 48.60 49.36 48.22 49.31 734,314 +0.81(+1.66%)
May 17, 2011 48.22 48.66 47.83 48.50 958,920 +0.10(+0.22%)
May 16, 2011 48.15 49.18 47.89 48.40 794,228 +0.38(+0.79%)
May 13, 2011 48.79 48.95 47.99 48.02 841,551 -0.64(-1.31%)
May 12, 2011 48.64 49.02 48.31 48.65 914,370 -0.26(-0.52%)
May 11, 2011 49.42 49.42 48.62 48.91 1,088,983 -0.54(-1.09%)
May 10, 2011 48.58 49.49 48.42 49.45 974,448 +1.03(+2.13%)
May 09, 2011 47.38 48.45 47.08 48.42 935,595 +1.05(+2.22%)
May 06, 2011 48.64 48.88 47.15 47.36 944,637 -0.78(-1.61%)
May 05, 2011 47.91 48.97 47.28 48.14 931,623 +0.11(+0.24%)
May 04, 2011 48.96 49.04 47.99 48.03 841,216 -0.98(-1.99%)
May 03, 2011 49.89 50.44 48.36 49.00 879,005 -1.01(-2.03%)
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.