Macerich Co (NY: MAC )

7.940 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 53.20 53.73 52.97 53.55 1,533,243 +0.47(+0.89%)
Nov 29, 2012 53.18 53.26 52.62 53.08 1,037,197 +0.16(+0.30%)
Nov 28, 2012 53.47 53.47 52.68 52.92 1,118,922 -0.57(-1.06%)
Nov 27, 2012 53.74 53.94 52.87 53.49 862,615 -0.41(-0.76%)
Nov 26, 2012 53.60 54.34 53.36 53.90 1,045,179 -0.10(-0.19%)
Nov 23, 2012 53.91 54.36 53.70 54.00 220,803 +0.38(+0.71%)
Nov 21, 2012 53.41 53.72 53.15 53.62 682,309 +0.30(+0.57%)
Nov 20, 2012 53.04 53.35 52.67 53.32 577,330 +0.27(+0.50%)
Nov 19, 2012 53.07 53.36 52.62 53.05 722,934 +0.56(+1.07%)
Nov 16, 2012 51.82 52.63 51.75 52.49 934,429 +0.66(+1.28%)
Nov 15, 2012 52.24 52.74 51.49 51.83 545,961 -0.53(-1.01%)
Nov 14, 2012 53.27 53.40 52.24 52.36 911,032 -0.83(-1.57%)
Nov 13, 2012 52.62 53.49 52.36 53.19 707,286 +0.21(+0.39%)
Nov 12, 2012 53.33 53.33 52.60 52.99 394,238 -0.09(-0.18%)
Nov 09, 2012 52.89 53.43 52.56 53.08 587,790 +0.00(+0.00%)
Nov 08, 2012 53.77 53.83 53.08 53.08 648,866 -0.65(-1.22%)
Nov 07, 2012 53.91 54.13 53.21 53.73 1,438,171 -0.64(-1.17%)
Nov 06, 2012 54.60 54.71 54.26 54.37 1,467,613 -0.02(-0.03%)
Nov 05, 2012 54.50 54.58 53.83 54.39 532,312 -0.15(-0.28%)
Nov 02, 2012 54.06 54.78 54.01 54.54 1,312,073 +0.60(+1.11%)
Nov 01, 2012 54.15 54.18 53.28 53.94 1,839,681 -0.09(-0.16%)
Oct 31, 2012 54.39 54.39 52.83 54.03 2,477,289 -0.06(-0.11%)
Oct 26, 2012 53.97 54.09 54.09 54.09 1,063,229 +0.15(+0.28%)
Oct 25, 2012 53.89 54.19 52.98 53.93 938,122 +0.25(+0.46%)
Oct 24, 2012 54.14 54.52 53.54 53.69 785,581 -0.28(-0.53%)
Oct 23, 2012 54.17 54.62 53.73 53.97 1,227,106 -1.87(-3.34%)
Oct 19, 2012 56.18 56.63 55.68 55.84 789,586 -0.29(-0.52%)
Oct 18, 2012 56.19 56.50 55.98 56.13 1,047,574 -0.10(-0.19%)
Oct 17, 2012 56.44 56.48 55.90 56.24 768,798 -0.32(-0.57%)
Oct 16, 2012 56.43 56.90 56.41 56.56 388,085 +0.24(+0.42%)
Oct 15, 2012 55.91 56.38 55.61 56.32 566,947 +0.37(+0.66%)
Oct 12, 2012 55.62 56.01 55.50 55.95 1,244,867 +0.38(+0.68%)
Oct 11, 2012 55.99 56.16 55.55 55.57 1,241,858 -0.13(-0.24%)
Oct 10, 2012 55.38 55.71 55.02 55.71 916,089 +0.38(+0.69%)
Oct 09, 2012 55.41 55.73 55.10 55.33 1,001,247 -0.10(-0.19%)
Oct 08, 2012 55.21 55.44 55.02 55.43 786,811 +0.05(+0.09%)
Oct 05, 2012 55.34 55.77 55.12 55.38 661,959 +0.12(+0.22%)
Oct 04, 2012 55.41 55.68 54.72 55.26 1,103,142 +0.09(+0.15%)
Oct 03, 2012 54.42 55.35 54.42 55.18 917,077 +0.75(+1.38%)
Oct 02, 2012 54.00 54.46 53.72 54.43 959,778 +0.66(+1.23%)
Oct 01, 2012 54.66 54.66 53.03 53.76 1,320,777 -0.48(-0.89%)
Sep 28, 2012 54.22 54.42 53.84 54.25 1,301,377 -0.11(-0.21%)
Sep 27, 2012 54.41 54.73 54.19 54.36 1,019,564 +0.05(+0.09%)
Sep 26, 2012 54.40 54.60 54.13 54.31 1,070,974 -0.04(-0.07%)
Sep 25, 2012 55.54 55.76 54.33 54.35 1,014,814 -1.03(-1.87%)
Sep 24, 2012 55.46 56.13 55.32 55.38 716,511 -0.46(-0.83%)
Sep 21, 2012 56.40 56.41 55.59 55.85 1,242,781 -0.26(-0.46%)
Sep 20, 2012 56.64 56.64 55.70 56.10 1,385,700 -1.00(-1.76%)
Sep 19, 2012 57.31 57.54 56.76 57.11 812,366 -0.22(-0.38%)
Sep 18, 2012 57.77 57.91 57.02 57.33 700,963 -0.52(-0.90%)
Sep 17, 2012 58.09 58.58 57.85 57.85 576,348 -0.29(-0.51%)
Sep 14, 2012 57.98 58.39 57.84 58.14 705,291 +0.30(+0.52%)
Sep 13, 2012 57.39 58.07 57.32 57.84 734,435 +0.45(+0.78%)
Sep 12, 2012 57.45 58.28 57.14 57.39 1,066,868 -0.05(-0.08%)
Sep 11, 2012 57.22 57.68 56.72 57.44 835,503 +0.22(+0.38%)
Sep 10, 2012 57.47 57.64 57.07 57.22 968,468 -0.43(-0.74%)
Sep 07, 2012 57.26 57.87 57.10 57.65 1,056,847 +0.43(+0.75%)
Sep 06, 2012 57.16 57.35 56.96 57.22 900,208 +0.36(+0.63%)
Sep 05, 2012 56.83 56.99 56.48 56.86 798,772 +0.05(+0.08%)
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.