Macerich Co (NY: MAC )

17.87 USD -0.99 (-5.25%)
Streaming Delayed Price Updated: 2:20 PM EST, Dec 1, 2021 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%)
Feb 02, 2009 13.64 13.90 12.88 13.65 3,114,316 -0.13(-0.95%)
Jan 30, 2009 14.94 15.70 13.45 13.78 0 -1.04(-7.00%)
Jan 29, 2009 16.51 16.72 14.68 14.82 3,073,340 -2.04(-12.09%)
Jan 28, 2009 15.47 17.06 15.47 16.85 3,202,381 +1.78(+11.78%)
Jan 27, 2009 15.26 15.69 14.48 15.08 1,614,329 +0.06(+0.37%)
Jan 26, 2009 14.94 15.80 14.51 15.02 2,161,072 +0.00(+0.00%)
Jan 23, 2009 14.34 15.39 14.01 15.02 2,491,781 +0.15(+1.01%)
Jan 22, 2009 15.61 16.08 14.55 14.87 4,732,804 -0.82(-5.24%)
Jan 21, 2009 13.86 15.80 13.75 15.69 3,983,887 +2.10(+15.47%)
Jan 20, 2009 15.38 15.48 13.46 13.59 4,630,341 -2.08(-13.30%)
Jan 16, 2009 14.70 15.85 14.13 15.68 0 +1.43(+10.04%)
Jan 15, 2009 13.87 14.44 12.60 14.25 4,015,974 +0.41(+2.97%)
Jan 14, 2009 14.55 14.74 13.49 13.83 3,959,467 -1.47(-9.59%)
Jan 13, 2009 14.86 15.44 14.57 15.30 3,877,369 +1.13(+7.98%)
Jan 12, 2009 15.81 15.95 13.85 14.17 3,565,750 -1.96(-12.17%)
Jan 09, 2009 17.74 17.74 15.90 16.13 3,178,147 -1.63(-9.16%)
Jan 08, 2009 17.73 18.09 16.99 17.76 2,482,634 -0.02(-0.11%)
Jan 07, 2009 18.35 18.89 17.38 17.78 2,218,035 -0.78(-4.18%)
Jan 06, 2009 17.23 19.12 17.23 18.56 4,444,374 +1.46(+8.53%)
Jan 05, 2009 16.99 18.71 16.70 17.10 3,413,377 -0.11(-0.65%)
Jan 02, 2009 17.03 17.99 17.00 17.21 0 +0.23(+1.38%)
Jan 01, 2009 16.52 17.19 16.27 16.98 0 +0.00(+0.00%)
Dec 31, 2008 16.52 17.19 16.27 16.98 3,198,430 +0.50(+3.01%)
Dec 30, 2008 16.15 16.57 15.85 16.48 2,259,794 +0.44(+2.74%)
Dec 29, 2008 19.00 19.13 15.50 16.04 3,684,063 -2.91(-15.34%)
Dec 26, 2008 18.90 19.12 17.82 18.95 0 +0.36(+1.96%)
Dec 24, 2008 19.99 20.07 18.34 18.58 2,572,691 -1.21(-6.09%)
Dec 23, 2008 20.04 20.75 19.40 19.79 3,461,179 -0.25(-1.26%)
Dec 22, 2008 19.46 22.10 19.19 20.04 5,607,825 +0.56(+2.88%)
Dec 19, 2008 17.47 20.17 17.47 19.48 4,125,677 +2.14(+12.35%)
Dec 18, 2008 19.09 19.16 16.77 17.34 6,023,506 -0.93(-5.12%)
Dec 17, 2008 16.06 20.31 15.68 18.27 8,210,553 +1.79(+10.89%)
Dec 16, 2008 13.55 16.48 13.49 16.48 5,326,318 +3.07(+22.86%)
Dec 15, 2008 13.39 14.57 12.79 13.41 5,569,218 +0.06(+0.42%)
Dec 12, 2008 10.60 14.19 10.28 13.36 0 +2.32(+21.00%)
Dec 11, 2008 13.09 13.32 10.82 11.04 5,848,699 -2.47(-18.27%)
Dec 10, 2008 12.32 13.60 12.16 13.51 3,737,946 +1.38(+11.41%)
Dec 09, 2008 13.02 13.99 11.86 12.12 5,301,386 -0.94(-7.22%)
Dec 08, 2008 10.80 13.40 10.42 13.07 7,975,892 +2.85(+27.90%)
Dec 05, 2008 9.021 10.40 9.021 10.22 0 +0.83(+8.86%)
Dec 04, 2008 10.03 11.02 9.254 9.385 6,033,477 -0.72(-7.12%)
Dec 03, 2008 9.170 10.16 9.058 10.10 6,600,177 +0.30(+3.05%)
Dec 02, 2008 9.367 10.24 8.880 9.806 10,094,849 +0.60(+6.50%)
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.