Macerich Co (NY: MAC )

7.850 -0.300 (-3.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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%)
Dec 01, 2008 12.38 12.38 9.030 9.208 5,376,408 -3.37(-26.82%)
Nov 28, 2008 12.12 12.81 11.61 12.58 2,852,220 +0.49(+4.02%)
Nov 26, 2008 10.75 12.13 10.14 12.10 5,767,242 +0.97(+8.74%)
Nov 25, 2008 11.33 11.41 10.19 11.12 8,130,471 +0.01(+0.08%)
Nov 24, 2008 10.22 12.26 9.638 11.11 7,732,432 +1.07(+10.60%)
Nov 21, 2008 9.647 10.27 7.768 10.05 7,992,983 +0.79(+8.59%)
Nov 20, 2008 10.72 10.90 8.955 9.254 8,560,758 -1.79(-16.17%)
Nov 19, 2008 12.60 13.44 10.97 11.04 6,880,308 -1.49(-11.87%)
Nov 18, 2008 14.84 14.84 9.161 12.53 17,485,156 -1.98(-13.66%)
Nov 17, 2008 15.41 16.44 14.14 14.51 5,799,341 -1.49(-9.29%)
Nov 14, 2008 19.62 19.63 15.66 15.99 0 -3.72(-18.87%)
Nov 13, 2008 19.44 20.26 16.96 19.71 5,409,255 +0.23(+1.20%)
Nov 12, 2008 21.43 21.58 19.33 19.48 3,311,182 -2.53(-11.51%)
Nov 11, 2008 22.69 23.01 19.93 22.01 3,916,490 -1.17(-5.04%)
Nov 10, 2008 27.91 27.91 22.76 23.18 2,218,633 -4.17(-15.24%)
Nov 07, 2008 26.03 27.61 24.58 27.35 0 +1.65(+6.40%)
Nov 06, 2008 26.55 26.78 25.58 25.71 1,711,539 -0.92(-3.44%)
Nov 05, 2008 28.54 29.21 26.47 26.62 3,276,827 -1.90(-6.65%)
Nov 04, 2008 27.20 29.30 26.93 28.52 4,050,962 +2.26(+8.61%)
Nov 03, 2008 27.11 27.60 25.50 26.26 1,753,560 -1.24(-4.52%)
Oct 31, 2008 24.76 27.80 24.20 27.50 0 +2.62(+10.52%)
Oct 30, 2008 23.75 25.07 22.86 24.88 2,582,898 +1.44(+6.14%)
Oct 29, 2008 21.88 24.75 20.89 23.44 4,141,340 +1.49(+6.77%)
Oct 28, 2008 19.10 22.54 17.73 21.96 5,089,032 +3.13(+16.63%)
Oct 27, 2008 20.52 21.94 18.79 18.83 2,773,990 -1.82(-8.83%)
Oct 24, 2008 21.08 23.62 20.52 20.65 0 -2.94(-12.45%)
Oct 23, 2008 26.62 27.91 20.78 23.58 5,899,674 -2.86(-10.82%)
Oct 22, 2008 28.18 28.91 25.67 26.44 3,477,256 -2.10(-7.37%)
Oct 21, 2008 29.30 31.10 28.34 28.55 4,233,984 -1.42(-4.74%)
Oct 20, 2008 31.75 31.75 29.25 29.97 2,427,664 -1.53(-4.87%)
Oct 17, 2008 30.50 34.40 29.02 31.50 0 +0.67(+2.18%)
Oct 16, 2008 31.81 32.32 28.17 30.83 6,112,083 -0.79(-2.48%)
Oct 15, 2008 34.86 37.83 30.55 31.61 3,649,850 -6.69(-17.47%)
Oct 14, 2008 40.75 40.75 34.60 38.31 2,724,021 -1.09(-2.78%)
Oct 13, 2008 41.40 42.14 37.33 39.40 2,695,816 -0.79(-1.98%)
Oct 10, 2008 36.10 44.77 34.32 40.20 0 +3.46(+9.41%)
Oct 09, 2008 39.05 39.96 36.07 36.74 3,324,449 -1.51(-3.94%)
Oct 08, 2008 38.20 41.05 36.46 38.24 4,177,243 -0.57(-1.47%)
Oct 07, 2008 44.03 45.00 38.28 38.81 3,645,899 -4.91(-11.23%)
Oct 06, 2008 44.19 44.50 38.39 43.72 3,190,612 -1.26(-2.81%)
Oct 03, 2008 51.60 52.99 44.70 44.98 0 -5.92(-11.63%)
Oct 02, 2008 56.97 56.97 50.32 50.90 2,187,425 -6.60(-11.48%)
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.