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

Macerich Co (NY: MAC )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 28, 2008 5.597 5.912 5.360 5.809 6,178,193 +0.22(+4.02%)
Nov 26, 2008 4.963 5.602 4.682 5.584 12,492,419 +0.45(+8.74%)
Nov 25, 2008 5.230 5.269 4.704 5.135 17,611,408 +0.00(+0.08%)
Nov 24, 2008 4.717 5.658 4.449 5.131 16,749,216 +0.49(+10.60%)
Nov 21, 2008 4.454 4.743 3.586 4.639 17,313,596 +0.37(+8.59%)
Nov 20, 2008 4.950 5.032 4.134 4.272 18,543,450 -0.82(-16.17%)
Nov 19, 2008 5.817 6.206 5.066 5.097 14,903,430 -0.69(-11.87%)
Nov 18, 2008 6.853 6.853 4.229 5.783 37,874,584 -0.91(-13.66%)
Nov 17, 2008 7.112 7.591 6.529 6.698 12,561,948 -0.69(-9.29%)
Nov 14, 2008 9.058 9.063 7.228 7.384 0 -1.72(-18.87%)
Nov 13, 2008 8.976 9.352 7.828 9.101 11,716,984 +0.11(+1.20%)
Nov 12, 2008 9.895 9.964 8.924 8.993 7,172,349 -1.17(-11.51%)
Nov 11, 2008 10.47 10.62 9.201 10.16 8,483,506 -0.54(-5.04%)
Nov 10, 2008 12.89 12.89 10.51 10.70 4,805,780 -1.92(-15.24%)
Nov 07, 2008 12.02 12.75 11.35 12.63 0 +0.76(+6.40%)
Nov 06, 2008 12.26 12.36 11.81 11.87 3,707,363 -0.42(-3.44%)
Nov 05, 2008 13.18 13.49 12.22 12.29 7,097,933 -0.88(-6.65%)
Nov 04, 2008 12.56 13.52 12.43 13.17 8,774,786 +1.04(+8.62%)
Nov 03, 2008 12.52 12.74 11.77 12.12 3,798,386 -0.57(-4.52%)
Oct 31, 2008 11.43 12.83 11.17 12.70 0 +1.21(+10.52%)
Oct 30, 2008 10.97 11.57 10.56 11.49 5,594,815 +0.66(+6.14%)
Oct 29, 2008 10.10 11.43 9.645 10.82 8,970,555 +0.69(+6.77%)
Oct 28, 2008 8.817 10.40 8.187 10.14 11,023,348 +1.45(+16.63%)
Oct 27, 2008 9.473 10.13 8.674 8.691 6,008,739 -0.84(-8.83%)
Oct 24, 2008 9.731 10.91 9.473 9.533 0 -1.36(-12.45%)
Oct 23, 2008 12.29 12.89 9.596 10.89 12,779,281 -1.32(-10.82%)
Oct 22, 2008 13.01 13.35 11.85 12.21 7,532,082 -0.97(-7.37%)
Oct 21, 2008 13.52 14.36 13.08 13.18 9,171,229 -0.66(-4.74%)
Oct 20, 2008 14.66 14.66 13.50 13.84 5,258,562 -0.71(-4.87%)
Oct 17, 2008 14.08 15.88 13.40 14.54 0 +0.31(+2.18%)
Oct 16, 2008 14.69 14.92 13.01 14.23 13,239,378 -0.36(-2.48%)
Oct 15, 2008 16.09 17.46 14.10 14.60 7,905,937 -3.09(-17.47%)
Oct 14, 2008 18.81 18.81 15.97 17.68 5,900,501 -0.50(-2.78%)
Oct 13, 2008 19.11 19.45 17.23 18.19 5,839,405 -0.37(-1.98%)
Oct 10, 2008 16.67 20.67 15.84 18.56 0 +1.60(+9.42%)
Oct 09, 2008 18.03 18.45 16.65 16.96 7,201,087 -0.69(-3.94%)
Oct 08, 2008 17.64 18.95 16.83 17.65 9,048,323 -0.26(-1.47%)
Oct 07, 2008 20.33 20.77 17.67 17.92 7,897,379 -2.27(-11.22%)
Oct 06, 2008 20.40 20.54 17.72 20.18 6,911,183 -0.58(-2.81%)
Oct 03, 2008 23.82 24.46 20.64 20.77 0 -2.73(-11.63%)
Oct 02, 2008 26.30 26.30 23.23 23.50 4,738,179 -3.05(-11.48%)
Oct 01, 2008 27.06 27.06 26.03 26.54 2,479,390 -0.92(-3.36%)
Sep 30, 2008 25.85 27.72 25.27 27.47 3,678,845 +2.43(+9.70%)
Sep 29, 2008 27.68 27.68 25.04 25.04 2,865,947 -3.06(-10.88%)
Sep 26, 2008 27.03 28.09 26.86 28.09 0 +0.49(+1.77%)
Sep 25, 2008 27.12 27.86 26.79 27.61 2,016,025 +0.57(+2.09%)
Sep 24, 2008 27.51 28.08 26.81 27.04 2,466,633 -0.45(-1.63%)
Sep 23, 2008 27.83 28.08 27.27 27.49 2,624,147 +0.09(+0.31%)
Sep 22, 2008 28.86 28.91 27.18 27.40 3,101,236 -1.86(-6.36%)
Sep 19, 2008 29.97 30.63 27.65 29.26 0 +0.58(+2.02%)
Sep 18, 2008 25.89 28.69 24.87 28.69 6,735,672 +2.75(+10.62%)
Sep 17, 2008 26.47 27.57 25.75 25.93 4,108,848 -1.36(-4.97%)
Sep 16, 2008 26.06 27.55 25.64 27.29 6,284,018 +0.96(+3.66%)
Sep 15, 2008 27.30 27.97 26.32 26.32 3,908,345 -1.89(-6.71%)
Sep 12, 2008 28.15 28.63 27.56 28.22 0 -0.25(-0.89%)
Sep 11, 2008 27.40 28.53 27.19 28.47 2,742,638 +0.44(+1.59%)
Sep 10, 2008 27.78 28.30 27.60 28.03 3,874,210 +0.38(+1.36%)
Sep 09, 2008 28.61 29.02 27.27 27.65 3,985,108 -1.12(-3.90%)
Sep 08, 2008 28.62 29.24 28.17 28.78 5,545,254 +1.11(+4.01%)
Sep 05, 2008 27.55 27.92 27.13 27.67 0 -0.10(-0.37%)
Sep 04, 2008 27.88 28.40 27.58 27.77 3,595,911 -0.43(-1.52%)
Sep 03, 2008 27.34 28.20 27.33 28.20 3,441,732 +0.96(+3.52%)
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.