Macerich Co (NY: MAC )

12.40 -0.29 (-2.32%)
Streaming Delayed Price Updated: 12:29 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 27.08 28.04 27.04 27.97 2,774,064 +1.12(+4.15%)
Feb 25, 2011 26.21 26.86 26.07 26.85 1,880,046 +0.86(+3.32%)
Feb 24, 2011 26.38 26.43 25.65 25.99 1,911,853 -0.38(-1.45%)
Feb 23, 2011 26.83 26.93 26.19 26.37 1,947,346 -0.43(-1.61%)
Feb 22, 2011 26.94 27.27 26.69 26.80 1,215,141 -0.41(-1.50%)
Feb 18, 2011 27.41 27.48 27.08 27.21 1,080,711 -0.13(-0.48%)
Feb 17, 2011 27.31 27.53 27.12 27.34 772,042 +0.13(+0.49%)
Feb 16, 2011 27.20 27.49 27.01 27.21 1,167,353 +0.15(+0.55%)
Feb 15, 2011 26.71 27.21 26.65 27.06 1,059,206 +0.12(+0.45%)
Feb 14, 2011 27.05 27.06 26.66 26.94 879,146 -0.05(-0.18%)
Feb 11, 2011 26.58 27.03 26.46 26.99 1,404,226 +0.31(+1.17%)
Feb 10, 2011 26.48 26.83 26.43 26.68 1,954,315 +0.03(+0.10%)
Feb 09, 2011 26.53 26.78 26.39 26.65 1,834,229 +0.01(+0.04%)
Feb 08, 2011 26.57 27.06 26.57 26.64 1,796,359 -0.03(-0.12%)
Feb 07, 2011 26.53 26.90 26.41 26.67 1,674,621 +0.22(+0.83%)
Feb 04, 2011 26.82 26.82 26.36 26.46 1,042,251 -0.29(-1.08%)
Feb 03, 2011 26.38 26.83 26.26 26.75 1,361,552 +0.42(+1.60%)
Feb 02, 2011 26.40 26.61 26.25 26.32 2,076,622 -0.21(-0.80%)
Feb 01, 2011 26.84 26.88 26.40 26.54 1,962,866 -0.07(-0.25%)
Jan 31, 2011 26.29 26.75 26.29 26.60 2,208,358 +0.41(+1.57%)
Jan 28, 2011 26.70 26.88 26.18 26.19 2,166,593 -0.56(-2.10%)
Jan 27, 2011 26.32 26.82 26.29 26.76 2,117,182 +0.72(+2.75%)
Jan 26, 2011 25.81 26.17 25.53 26.04 2,053,713 +0.34(+1.34%)
Jan 25, 2011 25.12 25.71 25.07 25.70 2,088,010 +0.37(+1.45%)
Jan 24, 2011 25.36 25.60 25.25 25.33 1,761,649 +0.01(+0.04%)
Jan 21, 2011 25.55 25.68 25.26 25.32 1,898,521 -0.06(-0.24%)
Jan 20, 2011 25.31 25.76 25.30 25.38 2,158,459 -0.10(-0.39%)
Jan 19, 2011 26.10 26.23 25.31 25.48 1,742,120 -0.75(-2.86%)
Jan 18, 2011 25.85 26.25 25.60 26.23 2,540,604 +0.45(+1.76%)
Jan 14, 2011 25.54 25.87 25.47 25.77 1,715,346 +0.11(+0.45%)
Jan 13, 2011 25.63 25.97 25.41 25.66 1,497,599 +0.08(+0.30%)
Jan 12, 2011 25.85 25.95 25.26 25.58 1,885,150 -0.01(-0.02%)
Jan 11, 2011 25.72 25.83 25.17 25.59 1,393,283 -0.02(-0.09%)
Jan 10, 2011 25.26 25.79 25.14 25.61 1,654,282 +0.22(+0.88%)
Jan 07, 2011 25.47 25.74 25.14 25.38 1,996,574 +0.07(+0.28%)
Jan 06, 2011 25.88 25.91 25.29 25.31 2,438,336 -0.51(-1.97%)
Jan 05, 2011 25.66 26.10 25.66 25.82 2,091,857 +0.08(+0.32%)
Jan 04, 2011 26.39 26.57 25.55 25.74 2,942,627 -0.54(-2.04%)
Jan 03, 2011 26.11 26.46 26.02 26.28 2,015,785 +0.38(+1.46%)
Dec 31, 2010 25.91 26.02 25.76 25.90 1,778,462 -0.08(-0.32%)
Dec 30, 2010 25.86 26.07 25.77 25.98 1,041,543 +0.20(+0.76%)
Dec 29, 2010 25.56 25.95 25.36 25.78 2,141,363 +0.24(+0.94%)
Dec 28, 2010 25.49 25.72 25.26 25.54 1,134,788 +0.05(+0.21%)
Dec 27, 2010 24.94 25.49 24.88 25.49 1,454,158 +0.51(+2.04%)
Dec 23, 2010 25.40 25.43 24.96 24.98 1,420,874 -0.34(-1.34%)
Dec 22, 2010 25.44 25.63 25.24 25.32 2,176,390 -0.02(-0.09%)
Dec 21, 2010 25.16 25.68 24.95 25.34 2,625,868 +0.35(+1.40%)
Dec 20, 2010 25.12 25.18 24.74 24.99 2,744,334 +0.33(+1.35%)
Dec 17, 2010 23.96 24.71 23.78 24.66 4,588,276 +0.81(+3.42%)
Dec 16, 2010 23.85 24.11 23.55 23.84 2,957,605 +0.07(+0.30%)
Dec 15, 2010 24.08 24.36 23.76 23.77 2,471,230 -0.36(-1.50%)
Dec 14, 2010 24.60 24.84 23.89 24.13 2,915,854 -0.47(-1.91%)
Dec 13, 2010 24.76 24.90 24.51 24.60 2,434,482 +0.03(+0.13%)
Dec 10, 2010 24.47 24.73 24.40 24.57 3,258,041 +0.17(+0.69%)
Dec 09, 2010 25.20 25.25 24.36 24.40 3,717,651 -0.61(-2.45%)
Dec 08, 2010 25.84 25.97 24.82 25.01 4,092,130 -0.78(-3.03%)
Dec 07, 2010 26.52 26.59 25.66 25.79 3,131,856 -0.43(-1.63%)
Dec 06, 2010 26.28 26.45 25.83 26.22 2,108,523 -0.15(-0.58%)
Dec 03, 2010 25.98 26.42 25.87 26.37 2,493,324 +0.24(+0.92%)
Dec 02, 2010 25.59 26.14 25.35 26.13 3,159,848 +0.62(+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.