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

Macerich Co (NY: MAC )

15.45 +0.07 (+0.46%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 26, 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 7.534 7.561 7.180 7.481 8,583,338 +0.03(+0.36%)
May 28, 2009 7.313 7.503 6.998 7.455 5,577,297 +0.31(+4.34%)
May 27, 2009 7.490 7.565 7.047 7.144 6,935,053 -0.31(-4.16%)
May 26, 2009 7.029 7.721 6.874 7.455 7,573,728 +0.38(+5.39%)
May 22, 2009 7.506 7.614 7.038 7.074 4,077,006 -0.39(-5.28%)
May 21, 2009 7.641 7.645 7.167 7.468 6,352,510 -0.26(-3.38%)
May 20, 2009 7.685 8.195 7.623 7.729 7,348,767 +0.16(+2.17%)
May 19, 2009 7.415 7.862 7.224 7.565 6,882,056 -0.08(-1.04%)
May 18, 2009 7.011 7.778 6.910 7.645 10,092,895 +0.99(+14.85%)
May 15, 2009 7.171 7.206 6.595 6.657 6,459,475 -0.41(-5.83%)
May 14, 2009 7.087 7.401 6.697 7.069 8,825,753 -0.04(-0.62%)
May 13, 2009 7.973 8.022 6.910 7.113 11,476,127 -1.36(-16.06%)
May 12, 2009 8.837 9.157 8.022 8.474 8,926,768 -0.23(-2.70%)
May 11, 2009 8.221 9.032 8.111 8.709 8,317,037 +0.16(+1.81%)
May 08, 2009 8.239 8.727 7.707 8.554 8,429,403 +0.66(+8.31%)
May 07, 2009 8.403 8.532 7.375 7.898 13,124,838 -0.16(-1.98%)
May 06, 2009 7.487 8.092 6.913 8.057 13,685,493 +0.74(+10.15%)
May 05, 2009 8.307 8.437 6.982 7.315 12,643,523 -0.96(-11.58%)
May 04, 2009 7.336 8.273 7.336 8.273 13,897,505 +1.08(+15.00%)
May 01, 2009 7.556 7.695 7.039 7.194 8,920,482 -0.37(-4.91%)
Apr 30, 2009 7.548 7.846 7.246 7.565 7,709,336 +0.37(+5.10%)
Apr 29, 2009 6.806 7.293 6.564 7.198 7,953,989 +0.65(+9.95%)
Apr 28, 2009 6.266 6.879 6.193 6.547 8,209,009 +0.21(+3.27%)
Apr 27, 2009 6.982 6.982 6.175 6.339 7,940,637 -0.69(-9.77%)
Apr 24, 2009 6.849 7.151 6.551 7.026 10,967,748 +0.30(+4.43%)
Apr 23, 2009 6.551 6.806 6.232 6.728 9,206,824 +0.22(+3.38%)
Apr 22, 2009 6.223 7.116 5.973 6.508 11,334,684 +0.23(+3.64%)
Apr 21, 2009 5.122 6.305 4.967 6.279 13,853,281 +0.94(+17.53%)
Apr 20, 2009 6.447 6.447 5.153 5.343 13,786,424 -1.29(-19.40%)
Apr 17, 2009 5.908 7.254 5.692 6.629 15,391,026 +0.72(+12.20%)
Apr 16, 2009 5.653 6.430 5.127 5.908 15,951,450 +0.25(+4.50%)
Apr 15, 2009 5.131 5.653 4.782 5.653 11,784,650 +0.52(+10.08%)
Apr 14, 2009 5.610 6.124 4.989 5.135 16,235,880 -0.56(-9.85%)
Apr 13, 2009 4.976 5.826 4.833 5.696 9,851,690 +0.48(+9.27%)
Apr 09, 2009 4.415 5.343 4.385 5.213 13,926,814 +1.01(+23.90%)
Apr 08, 2009 3.936 4.346 3.875 4.208 9,353,502 +0.35(+8.94%)
Apr 07, 2009 4.113 4.221 3.862 3.862 7,697,826 -0.37(-8.67%)
Apr 06, 2009 4.272 4.445 3.832 4.229 10,127,424 -0.02(-0.41%)
Apr 03, 2009 3.500 4.754 3.474 4.246 24,943,202 +0.78(+22.39%)
Apr 02, 2009 3.353 3.776 3.297 3.470 16,259,168 +0.32(+9.99%)
Apr 01, 2009 2.568 3.258 2.568 3.155 17,424,408 +0.45(+16.77%)
Mar 31, 2009 2.555 2.801 2.533 2.701 14,056,013 +0.19(+7.56%)
Mar 30, 2009 2.542 2.719 2.352 2.512 12,472,774 -0.20(-7.47%)
Mar 26, 2009 2.991 2.995 2.581 2.714 15,511,999 -0.04(-1.41%)
Mar 25, 2009 3.185 3.211 2.503 2.753 14,193,547 -0.24(-7.94%)
Mar 24, 2009 3.107 3.332 2.917 2.991 10,936,493 -0.17(-5.46%)
Mar 23, 2009 2.904 3.284 2.903 3.163 16,572,219 +0.49(+18.42%)
Mar 20, 2009 3.521 3.526 2.671 2.671 13,948,167 -0.90(-25.15%)
Mar 19, 2009 4.000 4.061 3.526 3.569 9,017,724 -0.32(-8.21%)
Mar 18, 2009 3.694 3.962 3.366 3.888 9,737,321 +0.18(+4.77%)
Mar 17, 2009 3.314 3.716 3.150 3.711 7,047,063 +0.40(+12.13%)
Mar 16, 2009 3.772 3.772 3.293 3.310 7,783,012 -0.38(-10.19%)
Mar 13, 2009 4.134 4.242 3.573 3.685 0 -0.33(-8.17%)
Mar 12, 2009 3.802 4.082 3.569 4.013 10,780,018 +0.22(+5.68%)
Mar 11, 2009 4.164 4.190 3.694 3.798 9,351,220 -0.23(-5.78%)
Mar 10, 2009 3.353 4.290 3.198 4.031 12,285,447 +0.89(+28.47%)
Mar 09, 2009 3.064 3.172 2.913 3.137 8,607,601 +0.04(+1.39%)
Mar 06, 2009 3.530 3.647 2.589 3.094 0 -0.41(-11.70%)
Mar 05, 2009 3.845 4.048 3.409 3.504 9,503,788 -0.58(-14.16%)
Mar 04, 2009 3.975 4.307 3.798 4.082 7,293,185 +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.