Macerich Co (NY: MAC )

8.495 -0.125 (-1.45%)
Streaming Delayed Price Updated: 11:29 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 40.15 41.38 39.74 41.06 1,862,457 +1.77(+4.51%)
Jul 30, 2010 39.29 39.51 37.91 39.29 1,373,985 +0.39(+1.00%)
Jul 29, 2010 39.26 39.36 38.18 38.90 1,112,184 +0.09(+0.22%)
Jul 28, 2010 38.82 39.48 38.30 38.82 12,714 +0.27(+0.69%)
Jul 27, 2010 38.55 39.92 38.22 38.55 8,732 -0.68(-1.74%)
Jul 26, 2010 38.11 39.71 37.89 39.23 1,675,577 +1.20(+3.17%)
Jul 23, 2010 37.18 38.08 36.45 38.03 1,692,992 +0.52(+1.39%)
Jul 22, 2010 36.78 37.80 36.45 37.51 8,377 +1.40(+3.89%)
Jul 21, 2010 37.42 37.55 35.89 36.10 1,792,513 -0.92(-2.48%)
Jul 20, 2010 37.02 37.32 35.68 37.02 10,361 +0.40(+1.09%)
Jul 19, 2010 35.55 36.94 35.27 36.63 1,558,376 +1.07(+3.01%)
Jul 16, 2010 35.55 37.07 35.10 35.55 2,303,897 -1.79(-4.80%)
Jul 15, 2010 37.54 37.61 36.38 37.35 989,519 -0.26(-0.68%)
Jul 14, 2010 37.58 38.32 37.11 37.60 12,923 -0.31(-0.83%)
Jul 13, 2010 37.69 38.39 37.39 37.91 1,798,623 +0.87(+2.35%)
Jul 12, 2010 37.30 37.40 36.58 37.04 1,195,397 -0.47(-1.26%)
Jul 09, 2010 37.52 37.55 36.64 37.52 1,055,791 +0.63(+1.70%)
Jul 08, 2010 37.22 37.59 36.00 36.89 1,869,675 +0.22(+0.59%)
Jul 07, 2010 34.08 36.71 34.07 36.67 2,422,631 +2.60(+7.62%)
Jul 06, 2010 34.08 35.95 33.65 34.08 4,953 -0.61(-1.75%)
Jul 02, 2010 34.68 35.72 34.45 34.68 1,751,784 -0.59(-1.67%)
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.