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

Macerich Co (NY: MAC )

15.67 +0.29 (+1.89%)
Official Closing Price Updated: 7:00 PM 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 7.531 7.558 7.177 7.478 8,586,768 +0.03(+0.36%)
May 28, 2009 7.310 7.500 6.995 7.452 5,579,526 +0.31(+4.34%)
May 27, 2009 7.487 7.562 7.044 7.142 6,937,825 -0.31(-4.16%)
May 26, 2009 7.026 7.717 6.871 7.452 7,576,755 +0.38(+5.39%)
May 22, 2009 7.503 7.611 7.035 7.071 4,078,635 -0.39(-5.28%)
May 21, 2009 7.638 7.642 7.164 7.465 6,355,049 -0.26(-3.38%)
May 20, 2009 7.682 8.192 7.620 7.726 7,351,704 +0.16(+2.17%)
May 19, 2009 7.412 7.859 7.221 7.562 6,884,807 -0.08(-1.04%)
May 18, 2009 7.009 7.775 6.907 7.642 10,096,930 +0.99(+14.85%)
May 15, 2009 7.168 7.204 6.592 6.654 6,462,057 -0.41(-5.83%)
May 14, 2009 7.084 7.399 6.694 7.066 8,829,281 -0.04(-0.62%)
May 13, 2009 7.970 8.019 6.907 7.111 11,480,714 -1.36(-16.06%)
May 12, 2009 8.834 9.153 8.019 8.471 8,930,336 -0.23(-2.70%)
May 11, 2009 8.218 9.029 8.107 8.705 8,320,361 +0.16(+1.81%)
May 08, 2009 8.236 8.723 7.704 8.550 8,432,773 +0.66(+8.31%)
May 07, 2009 8.400 8.528 7.372 7.895 13,130,084 -0.16(-1.98%)
May 06, 2009 7.484 8.088 6.911 8.054 13,690,963 +0.74(+10.15%)
May 05, 2009 8.304 8.433 6.980 7.312 12,648,577 -0.96(-11.58%)
May 04, 2009 7.333 8.270 7.333 8.270 13,903,061 +1.08(+15.00%)
May 01, 2009 7.553 7.691 7.036 7.191 8,924,048 -0.37(-4.91%)
Apr 30, 2009 7.545 7.842 7.243 7.562 7,712,418 +0.37(+5.10%)
Apr 29, 2009 6.803 7.290 6.561 7.195 7,957,169 +0.65(+9.95%)
Apr 28, 2009 6.264 6.876 6.190 6.544 8,212,291 +0.21(+3.27%)
Apr 27, 2009 6.980 6.980 6.173 6.337 7,943,811 -0.69(-9.77%)
Apr 24, 2009 6.846 7.148 6.548 7.023 10,972,132 +0.30(+4.43%)
Apr 23, 2009 6.548 6.803 6.229 6.725 9,210,504 +0.22(+3.38%)
Apr 22, 2009 6.220 7.113 5.970 6.505 11,339,214 +0.23(+3.64%)
Apr 21, 2009 5.120 6.302 4.965 6.277 13,858,819 +0.94(+17.53%)
Apr 20, 2009 6.445 6.445 5.151 5.340 13,791,935 -1.29(-19.40%)
Apr 17, 2009 5.906 7.251 5.690 6.626 15,397,178 +0.72(+12.20%)
Apr 16, 2009 5.651 6.428 5.125 5.906 15,957,826 +0.25(+4.50%)
Apr 15, 2009 5.129 5.651 4.780 5.651 11,789,361 +0.52(+10.08%)
Apr 14, 2009 5.608 6.121 4.987 5.133 16,242,370 -0.56(-9.85%)
Apr 13, 2009 4.974 5.824 4.831 5.694 9,855,628 +0.48(+9.27%)
Apr 09, 2009 4.413 5.340 4.383 5.211 13,932,381 +1.01(+23.90%)
Apr 08, 2009 3.934 4.344 3.874 4.206 9,357,241 +0.35(+8.94%)
Apr 07, 2009 4.111 4.219 3.861 3.861 7,700,904 -0.37(-8.67%)
Apr 06, 2009 4.271 4.443 3.831 4.228 10,131,472 -0.02(-0.41%)
Apr 03, 2009 3.498 4.752 3.473 4.245 24,953,174 +0.78(+22.39%)
Apr 02, 2009 3.352 3.775 3.296 3.468 16,265,668 +0.31(+9.99%)
Apr 01, 2009 2.567 3.257 2.567 3.153 17,431,372 +0.45(+16.77%)
Mar 31, 2009 2.554 2.800 2.532 2.700 14,061,632 +0.19(+7.56%)
Mar 30, 2009 2.541 2.718 2.351 2.511 12,477,760 -0.20(-7.47%)
Mar 26, 2009 2.989 2.994 2.580 2.713 15,518,200 -0.04(-1.41%)
Mar 25, 2009 3.184 3.209 2.502 2.752 14,199,221 -0.24(-7.94%)
Mar 24, 2009 3.106 3.330 2.916 2.989 10,940,865 -0.17(-5.46%)
Mar 23, 2009 2.903 3.283 2.902 3.162 16,578,843 +0.49(+18.42%)
Mar 20, 2009 3.520 3.524 2.670 2.670 13,953,742 -0.90(-25.15%)
Mar 19, 2009 3.999 4.059 3.524 3.567 9,021,329 -0.32(-8.21%)
Mar 18, 2009 3.693 3.960 3.365 3.887 9,741,213 +0.18(+4.77%)
Mar 17, 2009 3.313 3.714 3.149 3.710 7,049,880 +0.40(+12.13%)
Mar 16, 2009 3.770 3.770 3.291 3.309 7,786,124 -0.38(-10.19%)
Mar 13, 2009 4.133 4.240 3.572 3.684 0 -0.33(-8.17%)
Mar 12, 2009 3.800 4.081 3.567 4.012 10,784,327 +0.22(+5.68%)
Mar 11, 2009 4.163 4.189 3.693 3.796 9,354,958 -0.23(-5.78%)
Mar 10, 2009 3.352 4.288 3.197 4.029 12,290,358 +0.89(+28.47%)
Mar 09, 2009 3.063 3.171 2.912 3.136 8,611,041 +0.04(+1.39%)
Mar 06, 2009 3.529 3.645 2.588 3.093 0 -0.41(-11.70%)
Mar 05, 2009 3.844 4.046 3.408 3.503 9,507,587 -0.58(-14.16%)
Mar 04, 2009 3.973 4.305 3.796 4.081 7,296,100 +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.