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 (%)
Oct 29, 2010 41.36 42.48 41.31 42.26 1,067,618 +0.80(+1.92%)
Oct 28, 2010 42.06 42.33 40.92 41.46 666,932 -0.27(-0.66%)
Oct 27, 2010 41.71 42.29 41.26 41.73 1,167,497 -0.92(-2.16%)
Oct 25, 2010 42.73 43.21 42.59 42.65 733,484 +0.35(+0.83%)
Oct 22, 2010 42.73 42.73 42.11 42.30 661,819 -0.28(-0.67%)
Oct 21, 2010 42.83 43.47 41.56 42.59 637,198 -0.06(-0.13%)
Oct 20, 2010 41.70 43.04 41.56 42.64 1,055,812 +1.08(+2.60%)
Oct 19, 2010 41.57 42.26 41.20 41.56 1,192,611 -0.56(-1.33%)
Oct 18, 2010 41.25 42.21 41.08 42.12 1,301,455 +0.94(+2.28%)
Oct 15, 2010 41.63 41.65 40.90 41.18 1,069,137 -0.05(-0.11%)
Oct 14, 2010 42.04 42.15 40.92 41.23 1,584,555 -0.97(-2.29%)
Oct 13, 2010 42.22 42.63 41.94 42.20 1,317,673 +0.40(+0.95%)
Oct 12, 2010 41.23 41.89 40.97 41.80 1,075,680 +0.51(+1.24%)
Oct 11, 2010 41.42 41.62 41.08 41.29 1,204,473 -0.08(-0.18%)
Oct 08, 2010 41.36 41.55 41.10 41.36 1,237,868 +0.01(+0.02%)
Oct 07, 2010 41.81 41.81 41.15 41.36 1,196,275 -0.18(-0.43%)
Oct 06, 2010 42.36 42.42 41.20 41.54 1,476,586 -0.97(-2.27%)
Oct 05, 2010 42.59 42.78 41.77 42.50 1,171,327 +0.27(+0.65%)
Oct 04, 2010 41.26 42.23 41.26 42.23 1,327,304 +0.64(+1.55%)
Oct 01, 2010 41.58 41.62 40.48 41.58 1,571,588 +0.87(+2.13%)
Sep 30, 2010 40.50 40.95 39.62 40.71 7,860 +0.51(+1.26%)
Sep 29, 2010 40.58 40.62 40.03 40.21 992,454 -0.50(-1.23%)
Sep 28, 2010 40.46 41.04 39.90 40.71 7,469 +0.04(+0.09%)
Sep 27, 2010 41.02 41.11 40.29 40.67 856,437 -0.34(-0.83%)
Sep 24, 2010 40.59 41.18 40.42 41.01 1,348,118 +1.13(+2.83%)
Sep 23, 2010 39.89 41.40 39.57 39.89 112 -1.70(-4.08%)
Sep 22, 2010 42.52 42.80 41.40 41.58 1,099,989 -1.08(-2.53%)
Sep 21, 2010 42.75 43.25 42.42 42.66 1,626,905 -0.10(-0.24%)
Sep 20, 2010 41.37 43.13 41.14 42.77 1,711,780 +1.69(+4.11%)
Sep 17, 2010 41.08 41.13 40.47 41.08 1,170,880 +0.06(+0.14%)
Sep 15, 2010 40.70 41.37 40.40 41.02 929,256 +0.22(+0.53%)
Sep 14, 2010 40.64 41.24 40.33 40.81 1,372,416 +0.05(+0.12%)
Sep 13, 2010 40.63 41.03 40.37 40.76 1,334,797 +0.75(+1.87%)
Sep 10, 2010 40.28 40.34 39.83 40.01 1,017,781 -0.12(-0.31%)
Sep 09, 2010 41.45 41.62 39.93 40.13 1,314 -0.54(-1.33%)
Sep 08, 2010 40.68 41.19 40.58 40.67 15,090 +0.23(+0.56%)
Sep 07, 2010 41.34 41.48 40.40 40.45 145 -1.26(-3.02%)
Sep 03, 2010 41.71 42.14 41.22 41.71 1,407,205 +0.36(+0.87%)
Sep 02, 2010 41.07 41.63 40.45 41.35 2,151,495 +0.36(+0.88%)
Sep 01, 2010 40.01 41.24 39.69 40.99 2,522,265 +1.89(+4.82%)
Aug 31, 2010 39.10 39.33 37.87 39.10 9,620 +0.76(+1.98%)
Aug 30, 2010 38.52 39.17 38.33 38.34 1,317,872 -0.34(-0.88%)
Aug 27, 2010 38.68 38.72 37.02 38.68 1,108,931 +0.68(+1.80%)
Aug 26, 2010 38.00 38.37 37.48 38.00 1,947 +0.12(+0.33%)
Aug 25, 2010 36.90 38.02 36.82 37.88 2,632 +0.61(+1.63%)
Aug 24, 2010 36.66 37.72 36.39 37.27 182 -0.13(-0.35%)
Aug 23, 2010 37.93 38.06 37.26 37.40 786,005 -0.31(-0.83%)
Aug 20, 2010 37.63 37.91 37.24 37.72 833,610 -0.07(-0.18%)
Aug 19, 2010 38.45 38.53 37.58 37.78 42,220 -0.76(-1.97%)
Aug 18, 2010 38.51 38.78 37.62 38.54 36,227 -0.15(-0.39%)
Aug 17, 2010 37.57 39.10 37.25 38.69 45,521 +1.66(+4.48%)
Aug 16, 2010 36.97 37.50 36.55 37.03 1,589,457 -0.21(-0.56%)
Aug 13, 2010 37.24 37.82 36.88 37.24 1,386,691 -0.06(-0.15%)
Aug 12, 2010 37.03 37.73 36.67 37.30 1,987,881 -0.42(-1.11%)
Aug 11, 2010 38.18 38.98 37.21 37.72 4,109 -1.74(-4.42%)
Aug 10, 2010 39.46 39.89 38.75 39.46 39,861 -0.11(-0.29%)
Aug 09, 2010 39.85 40.45 39.08 39.57 1,878,425 +0.02(+0.05%)
Aug 06, 2010 39.55 39.63 38.43 39.55 1,318,958 +0.32(+0.82%)
Aug 05, 2010 39.48 40.18 39.19 39.23 37,966 -0.76(-1.90%)
Aug 04, 2010 40.38 40.46 39.61 39.99 62,084 -0.11(-0.28%)
Aug 03, 2010 40.80 40.88 39.98 40.10 2,632 -0.96(-2.33%)
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.