Macerich Co (NY: MAC )

15.44 USD -0.82 (-5.07%)
Streaming Delayed Price Updated: 11:12 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 46.19 46.96 46.17 46.95 1,048,414 +0.61(+1.31%)
Mar 30, 2011 46.36 46.37 46.28 46.34 854,634 +1.09(+2.41%)
Mar 29, 2011 45.15 45.50 44.38 45.25 805,098 +0.02(+0.04%)
Mar 28, 2011 45.62 45.66 45.13 45.23 549,314 -0.27(-0.60%)
Mar 25, 2011 45.13 46.01 44.69 45.51 607,958 +0.49(+1.09%)
Mar 24, 2011 44.81 45.14 44.02 45.01 816,351 +0.41(+0.91%)
Mar 23, 2011 45.34 45.36 44.32 44.61 1,263,630 -0.79(-1.73%)
Mar 22, 2011 46.29 46.38 45.23 45.39 495,045 -0.89(-1.93%)
Mar 21, 2011 46.28 46.48 46.20 46.28 760,251 +0.91(+2.01%)
Mar 18, 2011 44.83 45.81 44.41 45.37 1,569,300 +0.98(+2.20%)
Mar 17, 2011 44.83 45.17 44.09 44.40 915,906 +0.38(+0.86%)
Mar 16, 2011 44.44 44.45 43.61 44.02 1,497,572 -0.92(-2.05%)
Mar 15, 2011 44.64 45.41 44.64 44.94 985,871 +0.15(+0.34%)
Mar 14, 2011 45.36 45.51 44.68 44.79 781,478 -0.94(-2.05%)
Mar 11, 2011 44.62 45.81 44.54 45.73 592,079 +0.82(+1.84%)
Mar 10, 2011 44.65 45.22 44.39 44.90 874,164 -0.40(-0.88%)
Mar 09, 2011 45.49 45.75 44.99 45.30 1,187,295 -0.18(-0.40%)
Mar 08, 2011 45.35 45.77 44.60 45.48 1,958,254 +0.35(+0.78%)
Mar 07, 2011 46.16 46.28 44.79 45.13 1,676,576 -0.71(-1.55%)
Mar 04, 2011 46.73 47.00 45.65 45.84 1,079,123 -0.96(-2.05%)
Mar 03, 2011 46.45 47.18 46.42 46.80 927,060 +0.77(+1.67%)
Mar 02, 2011 46.16 46.51 45.43 46.03 929,663 -0.16(-0.35%)
Mar 01, 2011 48.00 48.15 46.06 46.19 1,333,470 -1.81(-3.77%)
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%)
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.