Skip to main content

Macerich Co (NY: MAC )

16.76 +0.17 (+1.02%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 27.49 27.49 27.00 27.25 3,260,766 -0.07(-0.24%)
Jan 30, 2012 27.41 27.44 27.11 27.31 1,657,429 -0.29(-1.05%)
Jan 27, 2012 27.79 27.84 27.38 27.60 1,602,217 -0.14(-0.51%)
Jan 26, 2012 27.51 27.82 27.45 27.74 1,489,596 +0.22(+0.80%)
Jan 25, 2012 27.12 27.58 27.07 27.52 1,751,169 +0.36(+1.33%)
Jan 24, 2012 26.98 27.28 26.95 27.16 1,217,274 +0.06(+0.22%)
Jan 23, 2012 27.34 27.46 26.94 27.10 2,394,748 -0.25(-0.90%)
Jan 20, 2012 26.67 27.36 26.47 27.35 2,567,477 +0.64(+2.39%)
Jan 19, 2012 26.49 26.94 26.44 26.71 1,752,757 +0.29(+1.10%)
Jan 18, 2012 26.36 26.68 26.25 26.42 1,234,383 +0.18(+0.67%)
Jan 17, 2012 26.37 26.49 26.12 26.24 1,278,298 +0.15(+0.58%)
Jan 13, 2012 26.03 26.23 25.88 26.09 1,043,790 -0.08(-0.31%)
Jan 12, 2012 26.30 26.68 25.81 26.17 1,551,640 -0.40(-1.49%)
Jan 11, 2012 26.12 26.66 25.97 26.57 1,712,414 +0.41(+1.55%)
Jan 10, 2012 26.09 26.32 26.05 26.16 1,480,144 +0.41(+1.60%)
Jan 09, 2012 26.22 26.31 25.69 25.75 1,287,495 -0.18(-0.70%)
Jan 06, 2012 25.99 26.18 25.61 25.93 1,695,347 +0.16(+0.60%)
Jan 05, 2012 25.18 25.84 25.01 25.78 1,130,121 +0.54(+2.13%)
Jan 04, 2012 25.43 25.43 24.92 25.24 1,284,625 -0.15(-0.59%)
Dec 30, 2011 25.50 25.78 25.39 25.39 975,652 -0.11(-0.41%)
Dec 29, 2011 25.42 25.59 25.32 25.50 784,701 +0.21(+0.83%)
Dec 28, 2011 25.71 25.71 25.24 25.29 903,373 -0.33(-1.29%)
Dec 27, 2011 25.60 25.74 25.45 25.62 1,211,746 -0.07(-0.25%)
Dec 23, 2011 25.43 25.74 25.40 25.68 551,943 +0.44(+1.75%)
Dec 21, 2011 25.26 25.33 24.97 25.24 1,308,115 +0.03(+0.10%)
Dec 20, 2011 24.69 25.30 24.69 25.22 2,286,572 +0.95(+3.93%)
Dec 19, 2011 24.87 24.93 24.23 24.26 1,955,662 -0.43(-1.73%)
Dec 16, 2011 24.58 24.88 24.41 24.69 3,299,455 +0.25(+1.03%)
Dec 15, 2011 24.46 24.68 24.20 24.44 1,494,393 +0.20(+0.81%)
Dec 14, 2011 24.19 24.57 24.09 24.24 1,350,156 -0.08(-0.33%)
Dec 13, 2011 24.82 25.02 24.13 24.32 1,244,931 -0.32(-1.30%)
Dec 12, 2011 24.77 24.88 24.46 24.64 1,283,354 -0.43(-1.70%)
Dec 09, 2011 24.49 25.30 24.48 25.07 1,563,089 +0.58(+2.38%)
Dec 08, 2011 25.00 25.00 24.39 24.49 1,261,454 -0.70(-2.77%)
Dec 07, 2011 24.82 25.27 24.46 25.18 1,250,493 +0.27(+1.07%)
Dec 06, 2011 24.86 25.07 24.63 24.92 1,097,288 +0.04(+0.14%)
Dec 05, 2011 24.87 25.15 24.58 24.88 1,478,255 +0.37(+1.49%)
Dec 02, 2011 24.60 24.99 24.47 24.52 1,051,152 +0.13(+0.51%)
Dec 01, 2011 25.01 25.01 24.37 24.39 1,865,525 -0.75(-2.97%)
Nov 30, 2011 24.73 25.16 24.54 25.14 3,224,743 +1.19(+4.99%)
Nov 29, 2011 24.11 24.20 23.73 23.95 1,650,914 -0.05(-0.21%)
Nov 28, 2011 23.94 24.08 23.65 24.00 2,100,907 +0.89(+3.87%)
Nov 25, 2011 23.03 23.60 22.89 23.10 517,279 +0.06(+0.24%)
Nov 23, 2011 23.93 23.93 23.04 23.05 1,354,953 -1.10(-4.55%)
Nov 22, 2011 24.11 24.34 23.66 24.15 1,922,144 +0.14(+0.59%)
Nov 21, 2011 24.48 24.55 23.94 24.01 2,643,078 -0.60(-2.45%)
Nov 18, 2011 24.41 24.66 24.21 24.61 1,596,832 +0.41(+1.68%)
Nov 17, 2011 24.59 24.80 24.09 24.20 1,575,235 -0.46(-1.87%)
Nov 16, 2011 24.96 25.25 24.62 24.66 1,531,540 -0.50(-1.99%)
Nov 15, 2011 24.66 25.39 24.57 25.16 1,618,405 +0.49(+1.99%)
Nov 14, 2011 25.09 25.10 24.58 24.67 2,134,658 -0.64(-2.54%)
Nov 11, 2011 24.76 25.37 24.52 25.32 1,412,084 +0.87(+3.57%)
Nov 10, 2011 24.60 24.64 24.16 24.44 2,116,673 +0.05(+0.19%)
Nov 09, 2011 24.93 25.19 24.24 24.40 2,467,944 -1.21(-4.74%)
Nov 08, 2011 24.84 25.67 24.32 25.61 2,029,202 +0.82(+3.30%)
Nov 07, 2011 24.91 25.37 24.46 24.79 1,989,639 -0.14(-0.56%)
Nov 04, 2011 25.02 25.06 24.55 24.93 1,889,423 -0.34(-1.35%)
Nov 03, 2011 25.09 25.44 24.34 25.27 2,704,785 +0.38(+1.53%)
Nov 02, 2011 24.81 25.14 24.38 24.89 3,248,172 +1.19(+5.00%)
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.