Macerich Co (NY: MAC )

12.40 -0.12 (-0.96%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 36.02 36.24 35.86 35.92 1,991,847 -0.12(-0.33%)
Feb 27, 2013 35.71 36.31 35.62 36.04 932,280 +0.35(+0.99%)
Feb 26, 2013 35.77 36.00 35.42 35.68 1,790,993 +0.08(+0.22%)
Feb 25, 2013 36.39 36.45 35.61 35.61 1,399,914 -0.54(-1.50%)
Feb 22, 2013 36.26 36.45 36.12 36.15 942,036 -0.01(-0.02%)
Feb 21, 2013 36.38 36.58 35.92 36.16 1,515,825 -0.22(-0.61%)
Feb 20, 2013 36.80 36.99 36.37 36.38 1,551,659 -0.34(-0.93%)
Feb 19, 2013 36.49 36.72 36.42 36.72 1,998,968 +0.30(+0.81%)
Feb 15, 2013 36.55 36.66 36.32 36.42 1,619,126 -0.05(-0.15%)
Feb 14, 2013 36.62 36.67 36.45 36.47 775,523 -0.15(-0.42%)
Feb 13, 2013 36.59 36.82 36.45 36.63 1,738,889 +0.01(+0.02%)
Feb 12, 2013 36.14 36.71 36.09 36.62 2,087,788 +0.21(+0.57%)
Feb 11, 2013 36.52 36.62 36.32 36.42 641,848 -0.07(-0.19%)
Feb 08, 2013 36.42 36.53 36.09 36.49 1,172,775 +0.08(+0.23%)
Feb 07, 2013 36.49 36.69 36.37 36.40 1,909,118 -0.01(-0.02%)
Feb 06, 2013 35.73 36.68 35.65 36.41 2,837,230 +0.64(+1.79%)
Feb 04, 2013 35.50 35.95 35.50 35.77 1,811,748 -0.02(-0.05%)
Feb 01, 2013 35.49 35.79 35.31 35.79 1,587,459 +0.44(+1.24%)
Jan 31, 2013 35.33 35.51 35.20 35.35 2,028,154 -0.07(-0.18%)
Jan 30, 2013 35.44 35.51 35.20 35.42 1,213,766 -0.09(-0.27%)
Jan 29, 2013 35.28 35.51 35.20 35.51 1,525,747 +0.17(+0.49%)
Jan 28, 2013 35.12 35.37 35.01 35.34 962,402 +0.21(+0.61%)
Jan 25, 2013 35.19 35.21 34.87 35.12 1,074,165 +0.04(+0.10%)
Jan 24, 2013 34.86 35.11 34.82 35.09 1,434,592 +0.17(+0.47%)
Jan 23, 2013 34.93 35.17 34.85 34.92 1,133,431 -0.12(-0.35%)
Jan 22, 2013 34.66 35.21 34.66 35.05 1,479,373 +0.36(+1.02%)
Jan 18, 2013 34.46 34.71 34.31 34.69 1,096,860 +0.31(+0.91%)
Jan 17, 2013 34.43 34.60 34.37 34.38 1,057,131 +0.00(+0.00%)
Jan 16, 2013 34.51 34.54 34.34 34.38 685,368 -0.17(-0.50%)
Jan 15, 2013 34.36 34.58 34.28 34.55 1,026,749 +0.21(+0.60%)
Jan 14, 2013 34.43 34.47 34.24 34.34 940,624 +0.05(+0.14%)
Jan 11, 2013 34.34 34.41 34.13 34.30 1,250,906 -0.14(-0.41%)
Jan 10, 2013 34.68 34.82 34.27 34.44 1,649,796 -0.36(-1.04%)
Jan 09, 2013 35.08 35.12 34.75 34.80 874,840 -0.16(-0.46%)
Jan 08, 2013 34.81 34.96 34.72 34.96 1,093,799 +0.17(+0.48%)
Jan 07, 2013 34.90 34.99 34.72 34.79 957,675 -0.13(-0.37%)
Jan 04, 2013 34.93 35.00 34.72 34.92 903,612 +0.01(+0.03%)
Jan 03, 2013 34.84 35.16 34.63 34.91 1,535,780 +0.11(+0.31%)
Jan 02, 2013 35.02 35.10 34.68 34.81 1,562,505 +0.33(+0.96%)
Dec 31, 2012 33.99 34.59 33.95 34.47 598,454 +0.38(+1.11%)
Dec 28, 2012 34.31 34.46 34.08 34.10 781,535 -0.35(-1.01%)
Dec 27, 2012 34.45 34.63 34.12 34.44 769,725 +0.04(+0.10%)
Dec 26, 2012 34.60 34.60 34.28 34.41 965,301 -0.20(-0.56%)
Dec 24, 2012 34.60 34.79 34.43 34.60 602,714 -0.01(-0.03%)
Dec 21, 2012 34.24 34.65 34.21 34.62 2,868,028 +0.05(+0.14%)
Dec 20, 2012 34.21 34.59 34.18 34.57 1,157,464 +0.40(+1.16%)
Dec 19, 2012 34.41 34.53 34.17 34.17 1,234,533 -0.20(-0.57%)
Dec 18, 2012 34.07 34.37 34.01 34.37 1,142,684 +0.29(+0.85%)
Dec 17, 2012 34.40 34.44 33.93 34.08 2,044,485 -0.17(-0.48%)
Dec 14, 2012 34.38 34.38 34.10 34.24 980,809 -0.09(-0.28%)
Dec 13, 2012 34.50 34.62 34.19 34.34 1,171,361 -0.23(-0.67%)
Dec 12, 2012 34.52 34.65 34.34 34.57 1,469,281 +0.05(+0.14%)
Dec 11, 2012 34.49 34.75 34.31 34.52 1,187,613 +0.12(+0.36%)
Dec 10, 2012 34.31 34.57 34.15 34.40 1,603,979 +0.12(+0.36%)
Dec 07, 2012 34.28 34.36 34.08 34.27 1,133,529 +0.01(+0.03%)
Dec 06, 2012 34.01 34.31 33.98 34.26 960,501 +0.32(+0.94%)
Dec 05, 2012 34.02 34.07 33.64 33.94 1,172,501 -0.09(-0.28%)
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.