Macerich Co (NY: MAC )

17.10 USD -0.68 (-3.82%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 56.77 56.77 55.97 56.46 1,073,412 +0.04(+0.07%)
Aug 30, 2012 56.33 56.56 56.00 56.43 772,778 -0.25(-0.43%)
Aug 29, 2012 56.74 57.28 56.63 56.67 651,316 -0.12(-0.22%)
Aug 27, 2012 56.58 56.95 56.40 56.80 1,250,582 +0.26(+0.45%)
Aug 24, 2012 55.68 56.89 55.21 56.54 2,761,761 +0.81(+1.45%)
Aug 23, 2012 54.27 55.80 53.94 55.73 1,402,941 +1.36(+2.51%)
Aug 22, 2012 54.40 54.65 53.76 54.37 1,120,402 -0.03(-0.05%)
Aug 21, 2012 54.61 54.90 54.31 54.40 795,342 -0.21(-0.38%)
Aug 20, 2012 54.71 54.82 54.09 54.61 874,534 -0.10(-0.19%)
Aug 17, 2012 54.55 54.79 54.24 54.71 744,151 +0.15(+0.28%)
Aug 16, 2012 54.46 54.57 53.96 54.56 789,763 -0.21(-0.38%)
Aug 15, 2012 54.52 55.00 54.42 54.77 511,211 +0.17(+0.31%)
Aug 14, 2012 54.48 54.75 54.41 54.60 826,814 +0.21(+0.38%)
Aug 13, 2012 54.30 54.57 54.22 54.39 1,401,131 +0.10(+0.19%)
Aug 10, 2012 54.21 54.34 54.12 54.28 666,723 +0.11(+0.21%)
Aug 09, 2012 54.46 54.70 54.02 54.17 1,033,143 -0.27(-0.49%)
Aug 08, 2012 54.94 55.14 54.28 54.44 762,945 -0.73(-1.32%)
Aug 07, 2012 55.99 55.99 55.12 55.17 1,143,074 -0.74(-1.32%)
Aug 06, 2012 55.83 55.98 55.59 55.91 1,071,237 +0.26(+0.46%)
Aug 03, 2012 55.67 55.80 55.18 55.65 845,099 +0.54(+0.98%)
Aug 02, 2012 54.89 55.16 54.47 55.11 1,057,650 -0.03(-0.05%)
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.