Macerich Co (NY: MAC )

17.56 USD -1.30 (-6.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 57.15 57.49 56.89 56.98 1,255,617 -0.19(-0.33%)
Feb 27, 2013 56.65 57.61 56.51 57.17 587,689 +0.56(+0.99%)
Feb 26, 2013 56.74 57.11 56.19 56.61 1,129,004 +0.12(+0.22%)
Feb 25, 2013 57.73 57.83 56.48 56.48 882,475 -0.86(-1.50%)
Feb 22, 2013 57.53 57.83 57.29 57.35 593,839 -0.01(-0.02%)
Feb 21, 2013 57.72 58.03 56.98 57.36 955,544 -0.35(-0.61%)
Feb 20, 2013 58.37 58.67 57.70 57.71 978,132 -1.09(-1.85%)
Feb 19, 2013 58.44 58.80 58.31 58.80 1,248,324 +0.47(+0.81%)
Feb 15, 2013 58.53 58.70 58.16 58.32 1,011,119 -0.09(-0.15%)
Feb 14, 2013 58.64 58.72 58.36 58.41 484,301 -0.25(-0.42%)
Feb 13, 2013 58.60 58.96 58.37 58.65 1,085,909 +0.01(+0.02%)
Feb 12, 2013 57.88 58.78 57.79 58.64 1,303,791 +0.33(+0.57%)
Feb 11, 2013 58.48 58.64 58.16 58.31 400,824 -0.11(-0.19%)
Feb 08, 2013 58.31 58.49 57.79 58.43 732,379 +0.13(+0.23%)
Feb 07, 2013 58.43 58.76 58.25 58.29 1,192,214 -0.01(-0.02%)
Feb 06, 2013 57.21 58.74 57.09 58.30 1,771,806 +1.02(+1.79%)
Feb 04, 2013 56.84 57.57 56.84 57.28 1,131,408 -0.03(-0.05%)
Feb 01, 2013 56.82 57.31 56.55 57.31 991,343 +0.70(+1.24%)
Jan 31, 2013 56.57 56.86 56.37 56.61 1,266,550 -0.10(-0.18%)
Jan 30, 2013 56.75 56.86 56.36 56.71 757,978 -0.15(-0.27%)
Jan 29, 2013 56.49 56.86 56.37 56.86 952,805 +0.27(+0.49%)
Jan 28, 2013 56.24 56.64 56.06 56.59 601,005 +0.34(+0.61%)
Jan 25, 2013 56.35 56.38 55.84 56.25 670,799 +0.06(+0.10%)
Jan 24, 2013 55.83 56.22 55.76 56.19 895,880 +0.27(+0.47%)
Jan 23, 2013 55.93 56.32 55.80 55.92 707,810 -0.20(-0.35%)
Jan 22, 2013 55.50 56.39 55.50 56.12 923,845 +0.57(+1.02%)
Jan 18, 2013 55.18 55.58 54.95 55.55 684,972 +0.50(+0.91%)
Jan 17, 2013 55.13 55.40 55.04 55.05 660,162 +0.00(+0.00%)
Jan 16, 2013 55.26 55.31 54.99 55.05 428,001 -0.27(-0.50%)
Jan 15, 2013 55.01 55.37 54.89 55.33 641,188 +0.33(+0.60%)
Jan 14, 2013 55.13 55.19 54.82 55.00 587,405 +0.08(+0.14%)
Jan 11, 2013 54.99 55.10 54.65 54.92 781,171 -0.23(-0.41%)
Jan 10, 2013 55.54 55.76 54.87 55.15 1,030,271 -0.58(-1.04%)
Jan 09, 2013 56.17 56.24 55.65 55.73 546,324 -0.26(-0.46%)
Jan 08, 2013 55.73 55.98 55.60 55.98 683,060 +0.27(+0.48%)
Jan 07, 2013 55.89 56.03 55.59 55.72 598,053 -0.21(-0.37%)
Jan 04, 2013 55.93 56.05 55.59 55.92 564,292 +0.02(+0.03%)
Jan 03, 2013 55.78 56.30 55.46 55.91 959,070 +0.17(+0.31%)
Jan 02, 2013 56.08 56.20 55.53 55.73 975,760 +0.53(+0.96%)
Dec 31, 2012 54.44 55.38 54.36 55.20 373,725 +0.61(+1.11%)
Dec 28, 2012 54.95 55.18 54.58 54.60 488,056 -0.56(-1.01%)
Dec 27, 2012 55.17 55.46 54.64 55.16 480,681 +0.06(+0.10%)
Dec 26, 2012 55.41 55.41 54.90 55.10 602,815 -0.31(-0.56%)
Dec 24, 2012 55.40 55.71 55.14 55.41 376,386 -0.02(-0.03%)
Dec 21, 2012 54.83 55.49 54.78 55.43 1,791,038 +0.08(+0.14%)
Dec 20, 2012 54.78 55.38 54.73 55.36 722,818 +0.64(+1.16%)
Dec 19, 2012 55.10 55.29 54.72 54.72 770,946 -0.31(-0.57%)
Dec 18, 2012 54.56 55.03 54.46 55.03 713,588 +0.46(+0.85%)
Dec 17, 2012 55.09 55.16 54.33 54.57 1,276,749 -0.27(-0.48%)
Dec 14, 2012 55.05 55.05 54.60 54.83 612,500 -0.15(-0.28%)
Dec 13, 2012 55.24 55.43 54.75 54.99 731,496 -0.37(-0.67%)
Dec 12, 2012 55.28 55.49 54.99 55.36 917,542 +0.08(+0.14%)
Dec 11, 2012 55.23 55.65 54.95 55.28 741,646 +0.20(+0.36%)
Dec 10, 2012 54.94 55.36 54.69 55.08 1,001,660 +0.20(+0.36%)
Dec 07, 2012 54.89 55.01 54.58 54.88 707,871 +0.02(+0.03%)
Dec 06, 2012 54.46 54.95 54.42 54.86 599,818 +0.51(+0.94%)
Dec 05, 2012 54.48 54.56 53.87 54.35 732,209 -0.15(-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.