Macerich Co (NY: MAC )

18.08 USD -0.41 (-2.22%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 54.44 55.38 54.36 55.20 373,725 +0.61(+1.11%)
Dec 28, 2012 54.95 55.18 54.58 54.60 488,056 -0.56(-1.01%)
Dec 27, 2012 55.17 55.46 54.64 55.16 480,681 +0.06(+0.10%)
Dec 26, 2012 55.41 55.41 54.90 55.10 602,815 -0.31(-0.56%)
Dec 24, 2012 55.40 55.71 55.14 55.41 376,386 -0.02(-0.03%)
Dec 21, 2012 54.83 55.49 54.78 55.43 1,791,038 +0.08(+0.14%)
Dec 20, 2012 54.78 55.38 54.73 55.36 722,818 +0.64(+1.16%)
Dec 19, 2012 55.10 55.29 54.72 54.72 770,946 -0.31(-0.57%)
Dec 18, 2012 54.56 55.03 54.46 55.03 713,588 +0.46(+0.85%)
Dec 17, 2012 55.09 55.16 54.33 54.57 1,276,749 -0.27(-0.48%)
Dec 14, 2012 55.05 55.05 54.60 54.83 612,500 -0.15(-0.28%)
Dec 13, 2012 55.24 55.43 54.75 54.99 731,496 -0.37(-0.67%)
Dec 12, 2012 55.28 55.49 54.99 55.36 917,542 +0.08(+0.14%)
Dec 11, 2012 55.23 55.65 54.95 55.28 741,646 +0.20(+0.36%)
Dec 10, 2012 54.94 55.36 54.69 55.08 1,001,660 +0.20(+0.36%)
Dec 07, 2012 54.89 55.01 54.58 54.88 707,871 +0.02(+0.03%)
Dec 06, 2012 54.46 54.95 54.42 54.86 599,818 +0.51(+0.94%)
Dec 05, 2012 54.48 54.56 53.87 54.35 732,209 -0.15(-0.28%)
Dec 04, 2012 54.02 54.57 53.91 54.50 668,591 +0.95(+1.77%)
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 1,312,072 +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%)
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.