Macerich Co (NY: MAC )

18.10 USD -0.39 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 54.28 55.06 54.10 54.74 1,184,767 +0.71(+1.32%)
Mar 29, 2012 53.68 54.18 53.23 54.03 868,753 +0.02(+0.04%)
Mar 28, 2012 53.98 54.06 53.42 54.01 1,091,967 -0.16(-0.30%)
Mar 27, 2012 53.59 54.30 53.42 54.17 911,599 +0.70(+1.31%)
Mar 26, 2012 53.36 53.55 52.94 53.47 655,813 +0.74(+1.40%)
Mar 23, 2012 52.53 53.07 52.18 52.73 489,742 +0.19(+0.36%)
Mar 22, 2012 53.18 53.24 52.07 52.54 728,202 -1.08(-2.02%)
Mar 21, 2012 53.39 54.02 53.24 53.62 843,873 +0.25(+0.46%)
Mar 20, 2012 53.11 53.61 52.83 53.37 800,574 +0.00(+0.00%)
Mar 19, 2012 53.08 53.76 52.80 53.37 791,330 +0.28(+0.54%)
Mar 16, 2012 52.63 53.39 52.63 53.09 1,182,103 +0.01(+0.02%)
Mar 15, 2012 52.70 53.28 52.38 53.08 890,599 +0.44(+0.83%)
Mar 14, 2012 52.53 52.92 52.21 52.64 775,978 +0.08(+0.14%)
Mar 13, 2012 51.85 52.65 51.85 52.57 978,350 +1.13(+2.19%)
Mar 12, 2012 51.59 51.91 51.30 51.44 800,646 -0.15(-0.29%)
Mar 09, 2012 52.15 52.23 51.45 51.59 1,178,347 -0.48(-0.93%)
Mar 08, 2012 52.96 52.96 51.64 52.08 1,461,084 -0.40(-0.76%)
Mar 07, 2012 51.53 52.53 51.17 52.47 966,094 +1.18(+2.29%)
Mar 06, 2012 51.72 51.96 51.13 51.30 856,697 -0.97(-1.85%)
Mar 05, 2012 51.94 52.34 51.53 52.27 518,210 +0.23(+0.44%)
Mar 02, 2012 51.97 52.30 51.69 52.04 605,695 +0.10(+0.20%)
Mar 01, 2012 51.23 51.94 50.97 51.93 847,104 +0.76(+1.48%)
Feb 29, 2012 50.91 51.55 50.84 51.18 929,136 +0.44(+0.86%)
Feb 28, 2012 51.65 51.65 50.49 50.74 771,552 -0.79(-1.53%)
Feb 27, 2012 51.01 51.62 50.50 51.53 602,985 +0.02(+0.04%)
Feb 24, 2012 51.33 51.65 50.72 51.51 945,790 +0.32(+0.63%)
Feb 23, 2012 50.66 51.27 50.41 51.18 753,140 +0.57(+1.12%)
Feb 22, 2012 51.26 51.84 50.48 50.62 909,311 -0.97(-1.87%)
Feb 21, 2012 52.79 52.79 51.32 51.58 806,715 -1.00(-1.89%)
Feb 17, 2012 53.26 53.26 52.23 52.58 926,511 -0.92(-1.72%)
Feb 16, 2012 52.58 53.56 52.50 53.50 1,177,390 +0.82(+1.57%)
Feb 15, 2012 52.13 52.93 51.92 52.67 955,830 +0.67(+1.29%)
Feb 14, 2012 52.74 52.77 51.61 52.00 551,982 -0.90(-1.70%)
Feb 13, 2012 52.79 53.13 52.57 52.90 632,881 +0.75(+1.44%)
Feb 10, 2012 51.71 52.53 51.66 52.15 590,169 -0.12(-0.24%)
Feb 09, 2012 52.64 52.83 51.75 52.27 1,038,926 -0.40(-0.76%)
Feb 08, 2012 52.65 53.07 52.37 52.67 787,155 +0.07(+0.13%)
Feb 07, 2012 52.39 52.74 52.15 52.61 1,330,806 +0.28(+0.54%)
Feb 06, 2012 52.22 52.34 51.65 52.32 751,981 +0.08(+0.15%)
Feb 03, 2012 52.63 53.05 51.75 52.25 1,759,925 +0.06(+0.11%)
Feb 02, 2012 51.94 52.34 51.61 52.19 969,864 +0.40(+0.77%)
Feb 01, 2012 51.86 52.22 51.71 51.79 1,184,346 +0.32(+0.63%)
Jan 31, 2012 51.93 51.93 51.00 51.47 1,726,219 -0.12(-0.24%)
Jan 30, 2012 51.77 51.84 51.20 51.59 877,427 -0.55(-1.05%)
Jan 27, 2012 52.50 52.60 51.72 52.14 848,198 -0.27(-0.51%)
Jan 26, 2012 51.96 52.55 51.86 52.41 788,578 +0.42(+0.80%)
Jan 25, 2012 51.23 52.09 51.14 51.99 927,052 +0.68(+1.33%)
Jan 24, 2012 50.96 51.53 50.91 51.31 644,414 +0.11(+0.22%)
Jan 23, 2012 51.64 51.88 50.89 51.19 1,267,757 -0.46(-0.90%)
Jan 20, 2012 50.37 51.68 50.00 51.66 1,359,198 +1.20(+2.39%)
Jan 19, 2012 50.05 50.88 49.95 50.45 927,893 +0.55(+1.10%)
Jan 18, 2012 49.80 50.40 49.58 49.91 653,471 +0.33(+0.67%)
Jan 17, 2012 49.82 50.04 49.35 49.57 676,719 +0.28(+0.58%)
Jan 13, 2012 49.17 49.55 48.89 49.29 552,573 -0.15(-0.31%)
Jan 12, 2012 49.69 50.39 48.75 49.44 821,424 -0.75(-1.49%)
Jan 11, 2012 49.35 50.36 49.06 50.19 906,536 +0.77(+1.55%)
Jan 10, 2012 49.28 49.71 49.20 49.42 783,574 +0.78(+1.60%)
Jan 09, 2012 49.54 49.70 48.52 48.64 681,588 -0.34(-0.70%)
Jan 06, 2012 49.09 49.45 48.37 48.99 897,501 +0.29(+0.60%)
Jan 05, 2012 47.56 48.82 47.25 48.69 598,275 +1.01(+2.13%)
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.