Macerich Co (NY: MAC )

17.18 USD +0.48 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.42 11.20 10.25 10.68 0 -0.11(-1.04%)
Feb 26, 2009 11.85 11.85 10.73 10.79 3,034,692 -0.43(-3.83%)
Feb 25, 2009 10.83 11.69 10.09 11.22 4,319,660 +0.79(+7.53%)
Feb 24, 2009 9.712 10.62 9.264 10.43 3,714,577 +0.84(+8.77%)
Feb 23, 2009 10.65 11.00 9.497 9.591 3,380,246 -0.88(-8.39%)
Feb 20, 2009 9.254 10.86 9.254 10.47 0 +0.40(+3.99%)
Feb 19, 2009 10.30 10.93 9.899 10.07 3,643,371 -0.02(-0.19%)
Feb 18, 2009 10.99 11.03 9.815 10.09 3,603,523 -1.19(-10.53%)
Feb 17, 2009 12.54 12.54 11.23 11.27 4,030,386 -1.38(-10.93%)
Feb 13, 2009 13.26 13.75 12.63 12.66 3,221,905 -1.25(-9.01%)
Feb 12, 2009 13.97 14.39 12.68 13.91 5,091,883 -0.50(-3.50%)
Feb 11, 2009 15.11 15.78 13.39 14.41 6,038,555 -0.07(-0.45%)
Feb 10, 2009 15.18 16.02 14.35 14.48 4,886,922 -0.88(-5.72%)
Feb 09, 2009 14.20 15.54 14.11 15.36 3,229,948 +1.25(+8.88%)
Feb 06, 2009 13.12 14.68 12.95 14.11 0 +1.03(+7.86%)
Feb 05, 2009 12.71 13.83 12.52 13.08 3,028,181 +0.12(+0.94%)
Feb 04, 2009 13.20 13.71 12.78 12.96 3,185,540 -0.23(-1.77%)
Feb 03, 2009 13.75 14.49 12.90 13.19 3,202,934 -0.46(-3.36%)
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.