Macerich Co (NY: MAC )

16.49 USD -0.25 (-1.49%)
Streaming Delayed Price Updated: 12:55 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 36.78 37.04 36.09 36.31 1,309,770 -0.58(-1.57%)
Mar 30, 2010 37.73 37.73 36.69 36.89 777,413 -0.67(-1.79%)
Mar 29, 2010 37.33 37.99 37.13 37.56 1,118,459 +0.33(+0.89%)
Mar 26, 2010 37.82 38.39 37.13 37.23 1,273,108 -0.31(-0.83%)
Mar 25, 2010 37.62 38.66 37.49 37.55 1,515,519 +0.39(+1.05%)
Mar 24, 2010 36.97 37.40 36.95 37.16 3,296,168 -0.06(-0.15%)
Mar 23, 2010 38.00 38.00 36.98 37.21 1,679,749 -0.72(-1.90%)
Mar 22, 2010 37.11 38.21 36.92 37.93 1,335,020 +0.59(+1.57%)
Mar 19, 2010 38.08 38.08 37.18 37.35 1,594,422 -0.64(-1.70%)
Mar 18, 2010 38.62 38.91 37.95 37.99 1,552,989 -0.94(-2.41%)
Mar 17, 2010 39.03 39.18 38.52 38.93 1,550,906 +0.11(+0.29%)
Mar 16, 2010 37.12 39.05 36.99 38.82 3,091,460 +1.74(+4.70%)
Mar 15, 2010 36.48 37.30 36.45 37.07 1,140,433 -0.08(-0.20%)
Mar 12, 2010 36.88 37.54 36.40 37.15 1,148,621 +0.55(+1.50%)
Mar 11, 2010 36.28 36.71 35.69 36.60 2,037,865 +0.45(+1.23%)
Mar 10, 2010 36.65 36.96 36.06 36.15 1,694,064 -0.44(-1.19%)
Mar 09, 2010 36.50 37.55 36.27 36.59 1,873,672 -0.20(-0.54%)
Mar 08, 2010 36.35 36.95 36.08 36.79 1,179,544 +0.22(+0.60%)
Mar 05, 2010 34.75 36.82 34.75 36.57 2,447,100 +2.03(+5.87%)
Mar 04, 2010 34.45 34.79 34.28 34.54 1,425,943 +0.13(+0.39%)
Mar 03, 2010 35.00 35.34 34.35 34.41 1,165,877 -0.46(-1.33%)
Mar 02, 2010 34.24 35.01 34.24 34.87 2,422,648 +0.82(+2.39%)
Mar 01, 2010 34.03 34.14 33.62 34.06 1,176,485 +0.27(+0.81%)
Feb 26, 2010 33.95 34.18 33.26 33.78 1,402,208 -0.22(-0.64%)
Feb 25, 2010 32.58 34.10 32.47 34.00 1,749,130 +0.73(+2.19%)
Feb 24, 2010 32.04 33.40 31.75 33.27 2,787,352 +1.60(+5.06%)
Feb 23, 2010 31.51 32.21 31.41 31.67 2,230,846 +0.04(+0.12%)
Feb 22, 2010 32.09 32.13 31.56 31.63 1,662,605 -0.26(-0.80%)
Feb 19, 2010 32.27 32.50 31.81 31.89 1,858,664 -0.40(-1.23%)
Feb 18, 2010 31.67 32.52 31.39 32.28 2,591,816 +0.36(+1.13%)
Feb 17, 2010 30.34 32.11 30.34 31.92 3,067,330 +1.59(+5.25%)
Feb 16, 2010 29.62 30.40 29.34 30.33 2,227,318 +1.09(+3.73%)
Feb 12, 2010 28.18 29.24 29.24 29.24 2,534,215 +0.83(+2.94%)
Feb 11, 2010 28.20 28.54 27.77 28.41 2,579,734 -0.17(-0.59%)
Feb 10, 2010 28.44 29.17 28.07 28.58 1,867,632 +0.07(+0.23%)
Feb 09, 2010 29.13 29.15 28.21 28.51 2,838,031 -0.07(-0.26%)
Feb 08, 2010 29.09 29.44 28.59 28.59 1,872,033 -0.68(-2.33%)
Feb 05, 2010 28.32 29.32 28.20 29.27 2,484,939 +1.07(+3.78%)
Feb 04, 2010 28.85 28.99 28.19 28.20 2,858,948 -1.04(-3.55%)
Feb 03, 2010 29.68 29.84 28.77 29.24 1,305,145 -0.67(-2.25%)
Feb 02, 2010 29.63 30.53 29.16 29.91 2,606,892 +0.52(+1.76%)
Feb 01, 2010 29.08 29.64 28.97 29.39 1,712,536 +0.56(+1.93%)
Jan 29, 2010 29.31 29.77 28.30 28.84 2,290,528 -0.22(-0.77%)
Jan 28, 2010 30.01 30.03 28.70 29.06 1,463,152 -0.79(-2.66%)
Jan 27, 2010 29.18 30.00 28.75 29.86 1,923,900 +0.53(+1.82%)
Jan 26, 2010 30.10 30.45 29.28 29.32 1,583,739 -0.96(-3.18%)
Jan 25, 2010 30.07 30.35 29.15 30.29 1,463,826 +0.79(+2.69%)
Jan 22, 2010 30.21 30.89 29.39 29.49 1,999,201 -0.78(-2.56%)
Jan 21, 2010 31.69 31.78 30.17 30.27 2,286,579 -1.23(-3.92%)
Jan 20, 2010 31.47 32.11 31.32 31.50 2,263,706 -0.41(-1.29%)
Jan 19, 2010 30.65 32.08 30.64 31.91 1,888,231 +1.27(+4.15%)
Jan 15, 2010 31.02 30.64 30.64 30.64 1,462,588 -0.46(-1.47%)
Jan 14, 2010 30.69 31.29 30.27 31.10 1,663,565 +0.26(+0.85%)
Jan 13, 2010 30.16 30.95 29.89 30.84 1,667,757 +0.71(+2.36%)
Jan 12, 2010 30.38 30.82 29.86 30.13 1,829,110 -0.65(-2.13%)
Jan 11, 2010 31.16 31.31 30.66 30.78 1,561,820 +0.08(+0.27%)
Jan 08, 2010 31.40 31.40 30.16 30.70 2,322,706 -0.59(-1.88%)
Jan 07, 2010 31.20 31.49 30.51 31.29 3,089,005 +0.12(+0.39%)
Jan 06, 2010 32.26 32.59 31.03 31.17 2,969,624 -1.02(-3.17%)
Jan 05, 2010 32.28 32.48 31.86 32.18 2,889,356 -0.38(-1.18%)
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.