Macerich Co (NY: MAC )

18.11 USD -0.75 (-3.98%)
Streaming Delayed Price Updated: 1:22 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.47 48.13 46.41 48.00 1,616,295 +1.91(+4.15%)
Feb 25, 2011 44.98 46.10 44.75 46.09 1,095,400 +1.48(+3.31%)
Feb 24, 2011 45.28 45.36 44.02 44.61 1,113,932 -0.65(-1.45%)
Feb 23, 2011 46.05 46.22 44.96 45.26 1,134,612 -0.74(-1.61%)
Feb 22, 2011 46.24 46.81 45.80 46.00 707,996 -0.70(-1.50%)
Feb 18, 2011 47.04 47.16 46.47 46.70 629,671 -0.23(-0.48%)
Feb 17, 2011 46.87 47.25 46.55 46.93 449,826 -0.25(-0.52%)
Feb 16, 2011 47.16 47.66 46.82 47.18 673,319 +0.26(+0.55%)
Feb 15, 2011 46.31 47.18 46.20 46.92 610,942 +0.21(+0.45%)
Feb 14, 2011 46.89 46.92 46.23 46.71 507,084 -0.09(-0.18%)
Feb 11, 2011 46.08 46.86 45.88 46.80 809,946 +0.54(+1.17%)
Feb 10, 2011 45.91 46.52 45.82 46.26 1,127,233 +0.05(+0.10%)
Feb 09, 2011 45.99 46.42 45.75 46.21 1,057,968 +0.02(+0.04%)
Feb 08, 2011 46.06 46.91 46.06 46.19 1,036,126 -0.06(-0.12%)
Feb 07, 2011 45.99 46.64 45.79 46.25 965,908 +0.38(+0.83%)
Feb 04, 2011 46.50 46.50 45.70 45.87 601,162 -0.50(-1.08%)
Feb 03, 2011 45.73 46.51 45.54 46.37 785,332 +0.73(+1.60%)
Feb 02, 2011 45.77 46.13 45.51 45.64 1,197,779 -0.37(-0.80%)
Feb 01, 2011 46.53 46.60 45.77 46.01 1,132,165 -0.11(-0.25%)
Jan 31, 2011 45.58 46.38 45.58 46.12 1,273,763 +0.71(+1.57%)
Jan 28, 2011 46.29 46.60 45.39 45.41 1,249,673 -0.98(-2.10%)
Jan 27, 2011 45.64 46.49 45.57 46.39 1,221,174 +1.24(+2.75%)
Jan 26, 2011 44.75 45.37 44.26 45.15 1,184,565 +0.60(+1.34%)
Jan 25, 2011 43.55 44.58 43.47 44.55 1,204,347 +0.64(+1.45%)
Jan 24, 2011 43.97 44.38 43.78 43.91 1,016,105 +0.02(+0.04%)
Jan 21, 2011 44.30 44.52 43.80 43.90 1,095,052 -0.10(-0.24%)
Jan 20, 2011 43.89 44.66 43.87 44.00 1,244,982 -0.17(-0.39%)
Jan 19, 2011 45.24 45.48 43.89 44.17 1,004,841 -1.30(-2.86%)
Jan 18, 2011 44.82 45.52 44.38 45.47 1,465,400 +0.79(+1.76%)
Jan 14, 2011 44.28 44.85 44.15 44.68 989,397 +0.20(+0.45%)
Jan 13, 2011 44.44 45.02 44.06 44.48 863,803 +0.13(+0.30%)
Jan 12, 2011 44.82 44.99 43.79 44.35 1,087,339 -0.01(-0.02%)
Jan 11, 2011 44.60 44.79 43.64 44.36 803,634 -0.04(-0.09%)
Jan 10, 2011 43.80 44.71 43.58 44.40 954,176 +0.39(+0.88%)
Jan 07, 2011 44.16 44.63 43.58 44.01 1,151,608 +0.12(+0.28%)
Jan 06, 2011 44.88 44.92 43.85 43.89 1,406,413 -0.88(-1.97%)
Jan 05, 2011 44.49 45.25 44.49 44.77 1,206,566 +0.14(+0.32%)
Jan 04, 2011 45.75 46.06 44.30 44.63 1,697,284 -0.93(-2.04%)
Jan 03, 2011 45.27 45.87 45.12 45.55 1,162,689 +0.65(+1.46%)
Dec 31, 2010 44.92 45.11 44.65 44.90 1,025,802 -0.14(-0.32%)
Dec 30, 2010 44.83 45.19 44.67 45.04 600,753 +0.34(+0.76%)
Dec 29, 2010 44.32 44.99 43.97 44.70 1,235,121 +0.42(+0.94%)
Dec 28, 2010 44.20 44.59 43.80 44.28 654,536 +0.09(+0.21%)
Dec 27, 2010 43.24 44.19 43.14 44.19 838,747 +0.88(+2.04%)
Dec 23, 2010 44.03 44.09 43.27 43.31 819,549 -0.59(-1.34%)
Dec 22, 2010 44.10 44.44 43.75 43.90 1,255,324 -0.04(-0.09%)
Dec 21, 2010 43.62 44.53 43.25 43.93 1,514,580 +0.61(+1.40%)
Dec 20, 2010 43.55 43.65 42.89 43.33 1,582,910 +0.58(+1.35%)
Dec 17, 2010 41.54 42.84 41.23 42.75 2,646,481 +1.41(+3.42%)
Dec 16, 2010 41.36 41.80 40.83 41.34 1,705,923 +0.12(+0.30%)
Dec 15, 2010 41.75 42.24 41.19 41.21 1,425,386 -0.63(-1.50%)
Dec 14, 2010 42.65 43.06 41.41 41.84 1,681,841 -0.82(-1.91%)
Dec 13, 2010 42.93 43.17 42.49 42.65 1,404,190 +0.06(+0.13%)
Dec 10, 2010 42.42 42.87 42.30 42.60 1,879,212 +0.29(+0.69%)
Dec 09, 2010 43.70 43.77 42.23 42.30 2,144,311 -1.06(-2.45%)
Dec 08, 2010 44.81 45.03 43.03 43.36 2,360,308 -1.36(-3.03%)
Dec 07, 2010 45.98 46.09 44.48 44.72 1,806,430 -0.74(-1.63%)
Dec 06, 2010 45.55 45.85 44.78 45.46 1,216,179 -0.27(-0.58%)
Dec 03, 2010 45.04 45.81 44.85 45.73 1,438,129 +0.42(+0.92%)
Dec 02, 2010 44.37 45.32 43.94 45.31 1,822,575 +1.07(+2.42%)
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.