Macerich Co (NY: MAC )

12.97 +0.58 (+4.68%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.03 15.79 14.79 15.69 6,089,777 +0.70(+4.64%)
Nov 27, 2009 15.08 15.22 14.83 14.99 1,672,944 -0.50(-3.20%)
Nov 25, 2009 15.79 16.01 15.35 15.49 3,205,972 -0.16(-1.04%)
Nov 24, 2009 15.71 15.78 15.53 15.65 3,574,727 -0.11(-0.70%)
Nov 23, 2009 16.21 16.58 15.62 15.76 4,704,656 -0.06(-0.40%)
Nov 20, 2009 16.02 16.12 15.73 15.82 3,720,621 -0.32(-1.99%)
Nov 19, 2009 16.63 16.66 16.07 16.14 4,176,729 -0.72(-4.28%)
Nov 18, 2009 16.83 17.05 16.67 16.87 5,292,311 +0.08(+0.47%)
Nov 17, 2009 17.02 17.40 16.76 16.79 2,752,473 -0.40(-2.30%)
Nov 16, 2009 17.27 17.44 16.93 17.18 3,834,445 +0.05(+0.31%)
Nov 13, 2009 17.26 17.32 16.99 17.13 2,942,013 +0.00(+0.00%)
Nov 12, 2009 17.15 17.53 17.04 17.13 3,866,155 -0.04(-0.25%)
Nov 11, 2009 16.73 17.22 16.62 17.17 3,683,486 +0.70(+4.26%)
Nov 10, 2009 16.66 16.85 16.38 16.47 3,361,578 -0.32(-1.88%)
Nov 09, 2009 15.88 16.80 15.83 16.79 3,675,841 +0.98(+6.20%)
Nov 06, 2009 16.08 16.25 15.61 15.81 3,143,393 -0.48(-2.98%)
Nov 05, 2009 16.09 16.50 15.53 16.29 3,756,591 +0.59(+3.76%)
Nov 04, 2009 16.43 16.52 15.69 15.70 5,706,991 -0.40(-2.46%)
Nov 03, 2009 15.36 16.12 15.10 16.10 4,516,972 +0.53(+3.42%)
Nov 02, 2009 15.66 16.02 14.84 15.56 4,956,957 -0.14(-0.91%)
Oct 30, 2009 15.41 15.81 14.93 15.71 9,178,528 +0.12(+0.78%)
Oct 29, 2009 14.80 15.63 14.80 15.59 6,498,900 +0.79(+5.31%)
Oct 28, 2009 15.66 16.00 14.75 14.80 6,343,373 -0.89(-5.65%)
Oct 27, 2009 16.23 16.27 15.62 15.69 4,153,017 -0.45(-2.81%)
Oct 26, 2009 16.43 16.83 16.06 16.14 4,795,070 -0.21(-1.29%)
Oct 23, 2009 16.36 16.42 16.22 16.35 4,946,955 -0.02(-0.13%)
Oct 22, 2009 16.00 16.39 15.55 16.37 16,610,214 +0.66(+4.19%)
Oct 21, 2009 15.42 16.25 15.42 15.71 4,248,705 +0.18(+1.15%)
Oct 20, 2009 15.46 15.65 15.46 15.53 4,241,530 -0.04(-0.27%)
Oct 19, 2009 15.42 15.64 15.22 15.58 2,800,318 +0.21(+1.34%)
Oct 16, 2009 15.59 15.73 15.14 15.37 3,193,105 -0.45(-2.86%)
Oct 15, 2009 15.74 15.99 15.59 15.82 2,905,067 +0.09(+0.60%)
Oct 14, 2009 15.62 15.93 15.43 15.73 4,495,908 +0.42(+2.76%)
Oct 13, 2009 15.14 15.54 14.88 15.31 3,639,775 -0.48(-3.07%)
Oct 12, 2009 15.62 16.08 15.55 15.79 2,988,122 -0.02(-0.10%)
Oct 09, 2009 15.76 16.10 15.50 15.81 3,430,247 -0.06(-0.40%)
Oct 08, 2009 15.21 15.92 15.14 15.87 4,714,292 +0.88(+5.84%)
Oct 07, 2009 14.90 15.16 14.62 15.00 2,468,305 -0.02(-0.11%)
Oct 06, 2009 15.52 15.89 14.85 15.01 4,018,968 -0.21(-1.35%)
Oct 05, 2009 14.78 15.46 14.70 15.22 3,981,526 +0.52(+3.55%)
Oct 02, 2009 14.39 15.33 14.06 14.69 6,970,010 -0.02(-0.14%)
Oct 01, 2009 15.73 16.06 14.63 14.72 6,813,179 -1.27(-7.95%)
Sep 30, 2009 16.46 16.59 15.61 15.99 5,426,240 -0.38(-2.32%)
Sep 29, 2009 17.01 17.01 16.22 16.37 4,150,114 -0.11(-0.64%)
Sep 28, 2009 16.19 16.83 16.19 16.47 4,957,549 +0.38(+2.39%)
Sep 25, 2009 15.98 16.75 15.68 16.09 5,928,497 -0.02(-0.10%)
Sep 24, 2009 17.72 17.72 15.83 16.10 7,736,214 -1.21(-6.97%)
Sep 23, 2009 18.18 18.48 17.26 17.31 5,955,503 -1.32(-7.10%)
Sep 22, 2009 17.78 18.76 17.45 18.63 6,315,045 +1.19(+6.83%)
Sep 21, 2009 17.37 18.11 17.19 17.44 4,037,658 -0.32(-1.78%)
Sep 18, 2009 17.58 18.14 17.19 17.76 5,349,494 +0.32(+1.81%)
Sep 17, 2009 17.43 18.72 16.68 17.44 7,987,885 +0.58(+3.42%)
Sep 16, 2009 16.46 17.51 16.36 16.86 5,637,551 +0.60(+3.71%)
Sep 15, 2009 16.44 16.80 16.04 16.26 5,209,497 -0.08(-0.52%)
Sep 14, 2009 15.34 16.41 15.16 16.34 4,270,106 +0.82(+5.30%)
Sep 11, 2009 15.31 15.73 15.13 15.52 4,315,293 +0.23(+1.52%)
Sep 10, 2009 14.83 15.34 14.51 15.29 3,919,529 +0.48(+3.28%)
Sep 09, 2009 14.22 15.02 14.10 14.81 3,141,282 +0.55(+3.85%)
Sep 08, 2009 13.99 14.54 13.86 14.26 4,137,717 +0.46(+3.32%)
Sep 04, 2009 13.75 13.88 13.36 13.80 2,604,593 +0.02(+0.11%)
Sep 03, 2009 13.58 13.84 13.12 13.78 6,915,259 +0.38(+2.83%)
Sep 02, 2009 13.86 13.93 13.38 13.40 4,603,986 -0.44(-3.16%)
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.