Macerich Co (NY: MAC )

9.370 -0.070 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.35 16.99 15.70 16.39 3,559,087 +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 3,789,766 +0.45(+3.27%)
Apr 27, 2009 15.12 15.12 13.38 13.73 3,665,869 -1.49(-9.77%)
Apr 24, 2009 14.84 15.49 14.19 15.22 5,063,364 +0.64(+4.43%)
Apr 23, 2009 14.19 14.74 13.50 14.57 4,250,416 +0.48(+3.38%)
Apr 22, 2009 13.48 15.41 12.94 14.10 5,232,763 +0.50(+3.64%)
Apr 21, 2009 11.10 13.66 10.76 13.60 6,395,497 +2.03(+17.53%)
Apr 20, 2009 13.97 13.97 11.16 11.57 6,364,632 -2.79(-19.40%)
Apr 17, 2009 12.80 15.71 12.33 14.36 7,105,411 +1.56(+12.20%)
Apr 16, 2009 12.25 13.93 11.11 12.80 7,364,136 +0.55(+4.50%)
Apr 15, 2009 11.11 12.25 10.36 12.25 5,440,494 +1.12(+10.08%)
Apr 14, 2009 12.15 13.26 10.81 11.12 7,495,446 -1.22(-9.85%)
Apr 13, 2009 10.78 12.62 10.47 12.34 4,548,125 +1.05(+9.27%)
Apr 09, 2009 9.563 11.57 9.497 11.29 6,429,444 +2.18(+23.90%)
Apr 08, 2009 8.525 9.413 8.394 9.114 4,318,132 +0.75(+8.94%)
Apr 07, 2009 8.908 9.142 8.366 8.366 3,553,773 -0.79(-8.67%)
Apr 06, 2009 9.254 9.628 8.301 9.161 4,675,420 -0.04(-0.41%)
Apr 03, 2009 7.581 10.30 7.525 9.198 11,515,263 +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.