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

Macerich Co (NY: MAC )

16.07 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2009 7.455 7.481 7.104 7.402 8,675,109 +0.03(+0.36%)
May 28, 2009 7.235 7.424 6.924 7.376 5,636,928 +0.31(+4.34%)
May 27, 2009 7.411 7.485 6.972 7.069 7,009,201 -0.31(-4.16%)
May 26, 2009 6.955 7.639 6.801 7.376 7,654,704 +0.38(+5.39%)
May 22, 2009 7.426 7.534 6.964 6.999 4,120,596 -0.39(-5.28%)
May 21, 2009 7.560 7.564 7.091 7.389 6,420,430 -0.26(-3.38%)
May 20, 2009 7.604 8.108 7.542 7.648 7,427,339 +0.16(+2.17%)
May 19, 2009 7.336 7.779 7.148 7.485 6,955,638 -0.08(-1.04%)
May 18, 2009 6.937 7.696 6.836 7.564 10,200,807 +0.98(+14.85%)
May 15, 2009 7.095 7.130 6.525 6.586 6,528,538 -0.41(-5.83%)
May 14, 2009 7.012 7.323 6.626 6.994 8,920,116 -0.04(-0.62%)
May 13, 2009 7.889 7.937 6.836 7.038 11,598,828 -1.35(-16.06%)
May 12, 2009 8.744 9.060 7.937 8.384 9,022,211 -0.23(-2.70%)
May 11, 2009 8.134 8.937 8.025 8.617 8,405,961 +0.15(+1.81%)
May 08, 2009 8.152 8.634 7.626 8.463 8,519,529 +0.65(+8.31%)
May 07, 2009 8.314 8.441 7.297 7.814 13,265,166 -0.16(-1.98%)
May 06, 2009 7.408 8.006 6.840 7.972 13,831,816 +0.73(+10.15%)
May 05, 2009 8.219 8.348 6.909 7.237 12,778,706 -0.95(-11.58%)
May 04, 2009 7.259 8.185 7.259 8.185 14,046,096 +1.07(+15.00%)
May 01, 2009 7.476 7.613 6.964 7.118 9,015,859 -0.37(-4.91%)
Apr 30, 2009 7.468 7.763 7.169 7.485 7,791,763 +0.36(+5.10%)
Apr 29, 2009 6.734 7.216 6.494 7.122 8,039,032 +0.64(+9.95%)
Apr 28, 2009 6.200 6.806 6.127 6.477 8,296,779 +0.20(+3.27%)
Apr 27, 2009 6.909 6.909 6.110 6.272 8,025,537 -0.68(-9.77%)
Apr 24, 2009 6.776 7.075 6.482 6.951 11,085,014 +0.29(+4.43%)
Apr 23, 2009 6.482 6.734 6.166 6.657 9,305,262 +0.22(+3.38%)
Apr 22, 2009 6.157 7.041 5.910 6.439 11,455,873 +0.23(+3.64%)
Apr 21, 2009 5.068 6.238 4.915 6.213 14,001,399 +0.93(+17.53%)
Apr 20, 2009 6.379 6.379 5.098 5.286 13,933,827 -1.27(-19.40%)
Apr 17, 2009 5.845 7.178 5.632 6.558 15,555,585 +0.71(+12.20%)
Apr 16, 2009 5.593 6.362 5.073 5.845 16,122,001 +0.25(+4.50%)
Apr 15, 2009 5.077 5.593 4.731 5.593 11,910,650 +0.51(+10.08%)
Apr 14, 2009 5.551 6.059 4.936 5.081 16,409,472 -0.56(-9.85%)
Apr 13, 2009 4.923 5.764 4.782 5.636 9,957,023 +0.48(+9.27%)
Apr 09, 2009 4.368 5.286 4.338 5.158 14,075,717 +0.99(+23.90%)
Apr 08, 2009 3.894 4.300 3.834 4.163 9,453,509 +0.34(+8.94%)
Apr 07, 2009 4.069 4.176 3.822 3.822 7,780,131 -0.36(-8.67%)
Apr 06, 2009 4.227 4.398 3.792 4.184 10,235,705 -0.02(-0.41%)
Apr 03, 2009 3.463 4.703 3.437 4.202 25,209,892 +0.77(+22.39%)
Apr 02, 2009 3.318 3.736 3.262 3.433 16,433,009 +0.31(+9.99%)
Apr 01, 2009 2.541 3.224 2.541 3.121 17,610,706 +0.45(+16.77%)
Mar 31, 2009 2.528 2.771 2.506 2.673 14,206,298 +0.19(+7.56%)
Mar 30, 2009 2.515 2.690 2.327 2.485 12,606,131 -0.20(-7.47%)
Mar 26, 2009 2.959 2.963 2.553 2.686 15,677,851 -0.04(-1.41%)
Mar 25, 2009 3.151 3.177 2.477 2.724 14,345,303 -0.23(-7.94%)
Mar 24, 2009 3.074 3.296 2.886 2.959 11,053,425 -0.17(-5.46%)
Mar 23, 2009 2.874 3.249 2.873 3.130 16,749,407 +0.49(+18.42%)
Mar 20, 2009 3.484 3.488 2.643 2.643 14,097,299 -0.89(-25.15%)
Mar 19, 2009 3.958 4.018 3.488 3.531 9,114,141 -0.32(-8.21%)
Mar 18, 2009 3.655 3.920 3.330 3.847 9,841,431 +0.18(+4.77%)
Mar 17, 2009 3.279 3.676 3.117 3.672 7,122,409 +0.40(+12.13%)
Mar 16, 2009 3.732 3.732 3.258 3.275 7,866,227 -0.37(-10.19%)
Mar 13, 2009 4.091 4.197 3.535 3.646 0 -0.32(-8.17%)
Mar 12, 2009 3.762 4.039 3.531 3.971 10,895,277 +0.21(+5.68%)
Mar 11, 2009 4.120 4.146 3.655 3.757 9,451,202 -0.23(-5.78%)
Mar 10, 2009 3.318 4.244 3.164 3.988 12,416,801 +0.88(+28.47%)
Mar 09, 2009 3.032 3.138 2.882 3.104 8,699,632 +0.04(+1.39%)
Mar 06, 2009 3.493 3.608 2.562 3.061 0 -0.41(-11.70%)
Mar 05, 2009 3.804 4.005 3.373 3.467 9,605,402 -0.57(-14.16%)
Mar 04, 2009 3.933 4.261 3.757 4.039 7,371,163 +0.07(+1.72%)
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.