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 (%)
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%)
Nov 03, 2008 12.38 12.60 11.64 11.99 3,840,532 -0.57(-4.52%)
Oct 31, 2008 11.31 12.69 11.05 12.56 0 +1.20(+10.52%)
Oct 30, 2008 10.85 11.45 10.44 11.36 5,656,894 +0.66(+6.14%)
Oct 29, 2008 9.992 11.30 9.539 10.70 9,070,091 +0.68(+6.77%)
Oct 28, 2008 8.720 10.29 8.097 10.03 11,145,661 +1.43(+16.63%)
Oct 27, 2008 9.369 10.02 8.579 8.596 6,075,411 -0.83(-8.83%)
Oct 24, 2008 9.625 10.79 9.369 9.428 0 -1.34(-12.45%)
Oct 23, 2008 12.16 12.74 9.490 10.77 12,921,077 -1.31(-10.82%)
Oct 22, 2008 12.87 13.20 11.72 12.07 7,615,657 -0.96(-7.37%)
Oct 21, 2008 13.38 14.20 12.94 13.03 9,272,992 -0.65(-4.74%)
Oct 20, 2008 14.49 14.49 13.36 13.68 5,316,910 -0.70(-4.87%)
Oct 17, 2008 13.93 15.71 13.25 14.38 0 +0.31(+2.18%)
Oct 16, 2008 14.52 14.76 12.86 14.08 13,386,280 -0.36(-2.48%)
Oct 15, 2008 15.92 17.27 13.95 14.43 7,993,660 -3.06(-17.47%)
Oct 14, 2008 18.60 18.60 15.80 17.49 5,965,972 -0.50(-2.78%)
Oct 13, 2008 18.90 19.24 17.04 17.99 5,904,198 -0.36(-1.98%)
Oct 10, 2008 16.48 20.44 15.67 18.35 0 +1.58(+9.41%)
Oct 09, 2008 17.83 18.25 16.47 16.77 7,280,989 -0.69(-3.94%)
Oct 08, 2008 17.44 18.74 16.65 17.46 9,148,722 -0.26(-1.47%)
Oct 07, 2008 20.10 20.55 17.48 17.72 7,985,007 -2.24(-11.23%)
Oct 06, 2008 20.18 20.32 17.53 19.96 6,987,868 -0.58(-2.81%)
Oct 03, 2008 23.56 24.20 20.41 20.54 0 -2.70(-11.63%)
Oct 02, 2008 26.01 26.01 22.98 23.24 4,790,753 -3.01(-11.48%)
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.