Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macerich Co (NY: MAC )

14.96 +0.06 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.545 7.852 7.434 7.754 7,002,194 +0.23(+3.01%)
Dec 30, 2008 7.378 7.570 7.242 7.528 4,947,276 +0.20(+2.74%)
Dec 29, 2008 8.681 8.740 7.079 7.327 8,065,368 -1.33(-15.34%)
Dec 26, 2008 8.634 8.732 8.138 8.655 0 +0.17(+1.96%)
Dec 24, 2008 9.133 9.167 8.377 8.488 5,632,289 -0.55(-6.09%)
Dec 23, 2008 9.155 9.479 8.860 9.039 7,577,419 -0.12(-1.26%)
Dec 22, 2008 8.890 10.09 8.766 9.155 12,276,981 +0.26(+2.88%)
Dec 19, 2008 7.980 9.214 7.980 8.898 9,032,178 +0.98(+12.34%)
Dec 18, 2008 8.719 8.753 7.660 7.921 13,187,016 -0.43(-5.12%)
Dec 17, 2008 7.336 9.278 7.161 8.348 17,975,028 +0.82(+10.89%)
Dec 16, 2008 6.191 7.528 6.161 7.528 11,660,690 +1.40(+22.86%)
Dec 15, 2008 6.114 6.657 5.841 6.127 12,192,463 +0.03(+0.42%)
Dec 12, 2008 4.842 6.482 4.697 6.102 0 +1.06(+21.00%)
Dec 11, 2008 5.978 6.085 4.940 5.043 12,804,319 -1.13(-18.27%)
Dec 10, 2008 5.628 6.213 5.555 6.170 8,183,332 +0.63(+11.41%)
Dec 09, 2008 5.948 6.392 5.418 5.538 11,606,110 -0.43(-7.22%)
Dec 08, 2008 4.932 6.123 4.761 5.969 17,461,296 +1.30(+27.91%)
Dec 05, 2008 4.120 4.752 4.120 4.667 0 +0.38(+8.86%)
Dec 04, 2008 4.582 5.034 4.227 4.287 13,208,846 -0.33(-7.12%)
Dec 03, 2008 4.189 4.641 4.137 4.616 14,449,496 +0.14(+3.05%)
Dec 02, 2008 4.278 4.675 4.056 4.479 22,100,240 +0.27(+6.50%)
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.