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 (%)
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%)
May 02, 2011 49.85 50.13 49.81 50.02 773,696 -0.05(-0.09%)
Apr 29, 2011 50.10 50.20 49.15 50.07 1,040,957 +0.15(+0.30%)
Apr 28, 2011 49.09 50.21 49.06 49.91 945,773 +0.75(+1.52%)
Apr 27, 2011 49.00 49.24 48.31 49.17 876,104 +0.29(+0.60%)
Apr 26, 2011 48.23 48.94 47.87 48.87 867,053 +0.70(+1.46%)
Apr 25, 2011 48.15 48.52 47.98 48.17 680,524 +0.20(+0.41%)
Apr 21, 2011 47.77 48.02 47.38 47.97 951,914 +0.25(+0.52%)
Apr 20, 2011 48.09 48.09 47.25 47.73 1,016,208 +0.37(+0.78%)
Apr 19, 2011 46.88 47.72 46.88 47.36 898,830 +0.55(+1.17%)
Apr 18, 2011 46.60 46.96 46.33 46.81 891,468 -0.47(-1.00%)
Apr 15, 2011 46.66 47.31 46.48 47.28 918,483 +0.70(+1.51%)
Apr 14, 2011 45.27 46.64 45.08 46.58 1,101,696 +0.96(+2.10%)
Apr 13, 2011 45.73 45.89 45.40 45.62 825,359 +0.17(+0.38%)
Apr 12, 2011 44.93 45.58 44.93 45.45 1,222,301 +0.28(+0.63%)
Apr 11, 2011 45.18 45.79 44.85 45.17 760,721 -0.02(-0.04%)
Apr 08, 2011 45.86 45.99 44.93 45.18 756,406 -0.30(-0.67%)
Apr 07, 2011 46.20 46.25 45.24 45.49 992,895 -0.89(-1.92%)
Apr 06, 2011 46.70 46.72 46.00 46.38 544,672 -0.03(-0.06%)
Apr 05, 2011 46.03 46.82 45.83 46.41 744,110 +0.45(+0.99%)
Apr 04, 2011 46.58 46.84 45.68 45.95 1,046,459 -0.60(-1.28%)
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.