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

Macerich Co (NY: MAC )

15.54 -0.36 (-2.26%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 6.820 7.170 6.142 6.291 0 -0.47(-7.00%)
Jan 29, 2009 7.538 7.636 6.701 6.765 6,731,028 -0.93(-12.09%)
Jan 28, 2009 7.064 7.789 7.064 7.695 7,013,645 +0.81(+11.78%)
Jan 27, 2009 6.970 7.166 6.611 6.885 3,535,598 +0.03(+0.37%)
Jan 26, 2009 6.820 7.213 6.624 6.859 4,733,040 +0.00(+0.00%)
Jan 23, 2009 6.547 7.025 6.398 6.859 5,457,336 +0.07(+1.01%)
Jan 22, 2009 7.128 7.341 6.641 6.791 10,365,478 -0.38(-5.24%)
Jan 21, 2009 6.330 7.213 6.278 7.166 8,725,250 +0.96(+15.47%)
Jan 20, 2009 7.021 7.066 6.146 6.206 10,141,069 -0.95(-13.30%)
Jan 16, 2009 6.714 7.239 6.453 7.158 0 +0.65(+10.04%)
Jan 15, 2009 6.334 6.594 5.753 6.505 8,795,524 +0.19(+2.97%)
Jan 14, 2009 6.641 6.731 6.159 6.317 8,671,765 -0.67(-9.59%)
Jan 13, 2009 6.786 7.051 6.654 6.987 8,491,961 +0.52(+7.98%)
Jan 12, 2009 7.217 7.281 6.325 6.471 7,809,472 -0.90(-12.17%)
Jan 09, 2009 8.101 8.101 7.260 7.367 6,960,569 -0.74(-9.16%)
Jan 08, 2009 8.097 8.259 7.759 8.109 5,437,302 -0.01(-0.11%)
Jan 07, 2009 8.378 8.626 7.934 8.118 4,857,794 -0.35(-4.18%)
Jan 06, 2009 7.866 8.728 7.866 8.472 9,733,775 +0.67(+8.53%)
Jan 05, 2009 7.759 8.545 7.623 7.806 7,475,755 -0.05(-0.65%)
Jan 02, 2009 7.777 8.216 7.764 7.858 0 +0.11(+1.38%)
Jan 01, 2009 7.542 7.849 7.431 7.751 0 +0.00(+0.00%)
Dec 31, 2008 7.542 7.849 7.431 7.751 7,004,993 +0.23(+3.01%)
Dec 30, 2008 7.375 7.567 7.239 7.525 4,949,253 +0.20(+2.74%)
Dec 29, 2008 8.677 8.737 7.077 7.324 8,068,591 -1.33(-15.34%)
Dec 26, 2008 8.630 8.728 8.135 8.652 0 +0.17(+1.96%)
Dec 24, 2008 9.130 9.164 8.374 8.485 5,634,540 -0.55(-6.09%)
Dec 23, 2008 9.151 9.475 8.856 9.036 7,580,447 -0.12(-1.26%)
Dec 22, 2008 8.886 10.09 8.762 9.151 12,281,888 +0.26(+2.88%)
Dec 19, 2008 7.977 9.211 7.977 8.895 9,035,788 +0.98(+12.35%)
Dec 18, 2008 8.716 8.750 7.657 7.917 13,192,287 -0.43(-5.12%)
Dec 17, 2008 7.333 9.275 7.158 8.344 17,982,214 +0.82(+10.89%)
Dec 16, 2008 6.189 7.525 6.159 7.525 11,665,351 +1.40(+22.86%)
Dec 15, 2008 6.112 6.654 5.839 6.125 12,197,336 +0.03(+0.42%)
Dec 12, 2008 4.840 6.479 4.695 6.099 0 +1.06(+21.00%)
Dec 11, 2008 5.975 6.082 4.938 5.041 12,809,436 -1.13(-18.27%)
Dec 10, 2008 5.625 6.210 5.553 6.167 8,186,603 +0.63(+11.41%)
Dec 09, 2008 5.946 6.389 5.416 5.536 11,610,748 -0.43(-7.22%)
Dec 08, 2008 4.930 6.121 4.759 5.967 17,468,276 +1.30(+27.90%)
Dec 05, 2008 4.119 4.750 4.119 4.665 0 +0.38(+8.86%)
Dec 04, 2008 4.580 5.032 4.225 4.285 13,214,125 -0.33(-7.12%)
Dec 03, 2008 4.187 4.639 4.136 4.614 14,455,272 +0.14(+3.05%)
Dec 02, 2008 4.277 4.674 4.055 4.477 22,109,074 +0.27(+6.50%)
Dec 01, 2008 5.651 5.651 4.123 4.204 11,775,054 -1.54(-26.82%)
Nov 28, 2008 5.536 5.847 5.301 5.745 6,246,745 +0.22(+4.02%)
Nov 26, 2008 4.908 5.540 4.631 5.523 12,631,033 +0.44(+8.74%)
Nov 25, 2008 5.173 5.211 4.652 5.079 17,806,820 +0.00(+0.08%)
Nov 24, 2008 4.665 5.596 4.401 5.075 16,935,062 +0.49(+10.60%)
Nov 21, 2008 4.405 4.691 3.547 4.588 17,505,704 +0.36(+8.59%)
Nov 20, 2008 4.896 4.977 4.089 4.225 18,749,204 -0.82(-16.17%)
Nov 19, 2008 5.753 6.138 5.011 5.041 15,068,796 -0.68(-11.87%)
Nov 18, 2008 6.778 6.778 4.183 5.719 38,294,832 -0.90(-13.66%)
Nov 17, 2008 7.034 7.508 6.458 6.624 12,701,333 -0.68(-9.29%)
Nov 14, 2008 8.959 8.963 7.149 7.303 0 -1.70(-18.87%)
Nov 13, 2008 8.878 9.249 7.742 9.002 11,846,994 +0.11(+1.20%)
Nov 12, 2008 9.787 9.855 8.827 8.895 7,251,932 -1.16(-11.51%)
Nov 11, 2008 10.36 10.51 9.100 10.05 8,577,638 -0.53(-5.04%)
Nov 10, 2008 12.74 12.74 10.39 10.59 4,859,104 -1.90(-15.24%)
Nov 07, 2008 11.89 12.61 11.22 12.49 0 +0.75(+6.40%)
Nov 06, 2008 12.12 12.23 11.68 11.74 3,748,499 -0.42(-3.44%)
Nov 05, 2008 13.03 13.34 12.09 12.16 7,176,691 -0.87(-6.65%)
Nov 04, 2008 12.42 13.38 12.30 13.02 8,872,150 +1.03(+8.62%)
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.