Macerich Co (NY: MAC )

9.440 +0.500 (+5.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.52 17.19 16.27 16.98 3,198,431 +0.50(+3.01%)
Dec 30, 2008 16.15 16.57 15.85 16.48 2,259,795 +0.44(+2.74%)
Dec 29, 2008 19.00 19.14 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 20.00 20.07 18.34 18.58 2,572,692 -1.21(-6.09%)
Dec 23, 2008 20.04 20.75 19.40 19.79 3,461,180 -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 4,125,678 +2.14(+12.34%)
Dec 18, 2008 19.09 19.16 16.77 17.34 6,023,507 -0.93(-5.12%)
Dec 17, 2008 16.06 20.31 15.68 18.27 8,210,554 +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 5,569,219 +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 5,848,700 -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 5,301,387 -0.94(-7.22%)
Dec 08, 2008 10.80 13.40 10.42 13.07 7,975,894 +2.85(+27.91%)
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 6,033,478 -0.72(-7.12%)
Dec 03, 2008 9.170 10.16 9.058 10.11 6,600,177 +0.30(+3.05%)
Dec 02, 2008 9.367 10.24 8.880 9.806 10,094,851 +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.