Macerich Co (NY: MAC )

16.30 USD -0.39 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.41 16.50 15.90 16.46 1,979,112 +0.20(+1.21%)
Jun 29, 2009 16.54 16.70 15.79 16.27 1,630,427 -0.20(-1.19%)
Jun 26, 2009 15.84 16.64 15.63 16.46 2,831,770 +0.85(+5.45%)
Jun 25, 2009 15.37 15.69 15.29 15.61 1,886,017 -0.18(-1.12%)
Jun 24, 2009 15.64 16.30 15.52 15.79 1,799,309 +0.23(+1.50%)
Jun 23, 2009 16.05 16.32 15.22 15.55 2,064,954 -0.42(-2.63%)
Jun 22, 2009 16.80 16.97 15.92 15.98 3,076,888 -1.26(-7.32%)
Jun 19, 2009 16.69 17.27 16.51 17.24 2,041,865 +0.85(+5.19%)
Jun 18, 2009 16.37 16.50 15.82 16.39 2,528,974 +0.24(+1.51%)
Jun 17, 2009 16.62 16.99 15.81 16.14 2,529,285 -0.64(-3.79%)
Jun 16, 2009 17.03 17.68 16.64 16.78 2,479,640 -0.17(-0.99%)
Jun 15, 2009 17.95 18.03 16.79 16.95 3,193,648 -1.39(-7.59%)
Jun 12, 2009 18.29 18.56 18.06 18.34 2,884,386 -0.02(-0.10%)
Jun 11, 2009 19.05 19.27 18.13 18.36 2,010,238 -0.54(-2.87%)
Jun 10, 2009 19.43 20.16 18.38 18.90 3,250,719 -0.29(-1.51%)
Jun 09, 2009 19.42 19.61 19.09 19.19 1,882,975 -0.19(-0.96%)
Jun 08, 2009 19.62 19.74 19.00 19.38 2,645,455 +0.02(+0.10%)
Jun 05, 2009 19.94 20.39 19.22 19.36 3,720,790 -0.43(-2.17%)
Jun 04, 2009 16.87 20.36 16.83 19.79 9,019,373 +3.11(+18.67%)
Jun 03, 2009 16.01 16.81 15.66 16.68 3,143,027 +0.45(+2.76%)
Jun 02, 2009 16.65 16.98 15.97 16.23 2,993,345 -0.41(-2.47%)
Jun 01, 2009 16.16 17.40 15.90 16.64 4,301,078 +0.86(+5.45%)
May 29, 2009 15.89 15.95 15.14 15.78 4,069,567 +0.06(+0.36%)
May 28, 2009 15.42 15.83 14.76 15.72 2,644,331 +0.65(+4.34%)
May 27, 2009 15.80 15.96 14.86 15.07 3,288,075 -0.65(-4.16%)
May 26, 2009 14.83 16.28 14.50 15.72 3,590,886 +0.80(+5.39%)
May 22, 2009 15.83 16.06 14.84 14.92 1,933,006 -0.83(-5.28%)
May 21, 2009 16.12 16.12 15.12 15.75 3,011,878 -0.55(-3.38%)
May 20, 2009 16.21 17.28 16.08 16.30 3,484,227 +0.35(+2.17%)
May 19, 2009 15.64 16.58 15.24 15.96 3,262,948 -0.17(-1.04%)
May 18, 2009 14.79 16.41 14.57 16.12 4,785,284 +2.08(+14.85%)
May 15, 2009 15.12 15.20 13.91 14.04 3,062,592 -0.87(-5.83%)
May 14, 2009 14.95 15.61 14.12 14.91 4,184,502 -0.09(-0.62%)
May 13, 2009 16.82 16.92 14.57 15.00 5,441,108 -2.87(-16.06%)
May 12, 2009 18.64 19.31 16.92 17.87 4,232,396 -0.50(-2.70%)
May 11, 2009 17.34 19.05 17.11 18.37 3,943,307 +0.33(+1.81%)
May 08, 2009 17.38 18.41 16.26 18.04 3,996,582 +1.38(+8.31%)
May 07, 2009 17.72 17.99 15.55 16.66 6,222,802 -0.79(-4.55%)
May 06, 2009 16.22 17.53 14.98 17.45 6,318,035 +1.61(+10.15%)
May 05, 2009 17.99 18.27 15.12 15.84 5,837,000 -2.08(-11.58%)
May 04, 2009 15.89 17.92 15.89 17.92 6,415,912 +2.34(+15.00%)
May 01, 2009 16.37 16.67 15.25 15.58 4,118,223 -0.80(-4.91%)
Apr 30, 2009 16.35 16.99 15.69 16.39 3,559,086 +0.79(+5.10%)
Apr 29, 2009 14.74 15.80 14.22 15.59 3,672,033 +1.41(+9.95%)
Apr 28, 2009 13.57 14.90 13.41 14.18 3,789,765 +0.45(+3.27%)
Apr 27, 2009 15.12 15.12 13.38 13.73 3,665,868 -1.49(-9.77%)
Apr 24, 2009 14.83 15.49 14.19 15.22 5,063,362 +0.64(+4.43%)
Apr 23, 2009 14.19 14.74 13.50 14.57 4,250,415 +0.48(+3.38%)
Apr 22, 2009 13.48 15.41 12.94 14.10 5,232,762 +0.50(+3.64%)
Apr 21, 2009 11.10 13.66 10.76 13.60 6,395,496 +2.03(+17.53%)
Apr 20, 2009 13.97 13.97 11.16 11.57 6,364,631 -2.79(-19.40%)
Apr 17, 2009 12.80 15.71 12.33 14.36 7,105,410 +1.56(+12.20%)
Apr 16, 2009 12.25 13.93 11.11 12.80 7,364,135 +0.55(+4.50%)
Apr 15, 2009 11.11 12.25 10.36 12.25 5,440,493 +1.12(+10.08%)
Apr 14, 2009 12.15 13.26 10.81 11.12 7,495,445 -1.22(-9.85%)
Apr 13, 2009 10.78 12.62 10.47 12.34 4,548,123 +1.05(+9.27%)
Apr 09, 2009 9.563 11.57 9.497 11.29 6,429,443 +2.18(+23.90%)
Apr 08, 2009 8.525 9.413 8.394 9.114 4,318,131 +0.75(+8.94%)
Apr 07, 2009 8.908 9.142 8.366 8.366 3,553,772 -0.79(-8.67%)
Apr 06, 2009 9.254 9.628 8.301 9.161 4,675,419 -0.04(-0.41%)
Apr 03, 2009 7.581 10.30 7.525 9.198 11,515,262 +1.68(+22.39%)
Apr 02, 2009 7.263 8.179 7.142 7.516 7,506,197 +0.68(+9.99%)
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.