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 (%)
Apr 30, 2009 7.465 7.759 7.166 7.482 7,794,878 +0.36(+5.10%)
Apr 29, 2009 6.731 7.213 6.492 7.119 8,042,245 +0.64(+9.95%)
Apr 28, 2009 6.197 6.803 6.125 6.475 8,300,095 +0.20(+3.27%)
Apr 27, 2009 6.906 6.906 6.108 6.270 8,028,745 -0.68(-9.77%)
Apr 24, 2009 6.774 7.072 6.479 6.949 11,089,444 +0.29(+4.43%)
Apr 23, 2009 6.479 6.731 6.163 6.654 9,308,981 +0.22(+3.38%)
Apr 22, 2009 6.155 7.038 5.907 6.436 11,460,451 +0.23(+3.64%)
Apr 21, 2009 5.066 6.236 4.913 6.210 14,006,995 +0.93(+17.53%)
Apr 20, 2009 6.377 6.377 5.096 5.284 13,939,396 -1.27(-19.40%)
Apr 17, 2009 5.843 7.175 5.630 6.556 15,561,802 +0.71(+12.20%)
Apr 16, 2009 5.591 6.360 5.071 5.843 16,128,444 +0.25(+4.50%)
Apr 15, 2009 5.075 5.591 4.729 5.591 11,915,410 +0.51(+10.08%)
Apr 14, 2009 5.549 6.056 4.934 5.079 16,416,031 -0.55(-9.85%)
Apr 13, 2009 4.921 5.762 4.780 5.634 9,961,003 +0.48(+9.27%)
Apr 09, 2009 4.366 5.284 4.336 5.156 14,081,343 +0.99(+23.90%)
Apr 08, 2009 3.893 4.298 3.833 4.161 9,457,287 +0.34(+8.94%)
Apr 07, 2009 4.068 4.174 3.820 3.820 7,783,240 -0.36(-8.67%)
Apr 06, 2009 4.225 4.396 3.790 4.183 10,239,796 -0.02(-0.41%)
Apr 03, 2009 3.461 4.701 3.436 4.200 25,219,968 +0.77(+22.39%)
Apr 02, 2009 3.316 3.735 3.261 3.432 16,439,577 +0.31(+9.99%)
Apr 01, 2009 2.540 3.222 2.540 3.120 17,617,746 +0.45(+16.77%)
Mar 31, 2009 2.527 2.770 2.505 2.672 14,211,976 +0.19(+7.56%)
Mar 30, 2009 2.514 2.689 2.326 2.484 12,611,170 -0.20(-7.47%)
Mar 26, 2009 2.958 2.962 2.552 2.685 15,684,118 -0.04(-1.41%)
Mar 25, 2009 3.150 3.175 2.476 2.723 14,351,037 -0.23(-7.94%)
Mar 24, 2009 3.073 3.295 2.885 2.958 11,057,843 -0.17(-5.46%)
Mar 23, 2009 2.872 3.248 2.871 3.129 16,756,101 +0.49(+18.42%)
Mar 20, 2009 3.483 3.487 2.642 2.642 14,102,933 -0.89(-25.15%)
Mar 19, 2009 3.957 4.016 3.487 3.530 9,117,783 -0.32(-8.21%)
Mar 18, 2009 3.654 3.918 3.329 3.846 9,845,365 +0.18(+4.77%)
Mar 17, 2009 3.278 3.675 3.116 3.671 7,125,256 +0.40(+12.12%)
Mar 16, 2009 3.730 3.730 3.257 3.274 7,869,371 -0.37(-10.19%)
Mar 13, 2009 4.089 4.196 3.534 3.645 0 -0.32(-8.17%)
Mar 12, 2009 3.760 4.038 3.530 3.969 10,899,631 +0.21(+5.68%)
Mar 11, 2009 4.119 4.144 3.654 3.756 9,454,979 -0.23(-5.78%)
Mar 10, 2009 3.316 4.243 3.163 3.986 12,421,764 +0.88(+28.47%)
Mar 09, 2009 3.030 3.137 2.881 3.103 8,703,109 +0.04(+1.39%)
Mar 06, 2009 3.491 3.607 2.561 3.060 0 -0.41(-11.70%)
Mar 05, 2009 3.803 4.004 3.372 3.466 9,609,241 -0.57(-14.16%)
Mar 04, 2009 3.931 4.260 3.756 4.038 7,374,109 +0.07(+1.72%)
Mar 02, 2009 4.780 4.827 3.803 3.969 8,051,167 -0.90(-18.56%)
Feb 27, 2009 4.759 5.113 4.682 4.874 0 -0.05(-1.04%)
Feb 26, 2009 5.412 5.412 4.900 4.925 6,646,385 -0.20(-3.83%)
Feb 25, 2009 4.947 5.339 4.605 5.122 9,460,635 +0.36(+7.53%)
Feb 24, 2009 4.435 4.849 4.230 4.763 8,135,424 +0.38(+8.77%)
Feb 23, 2009 4.861 5.024 4.336 4.379 7,403,192 -0.40(-8.39%)
Feb 20, 2009 4.225 4.960 4.225 4.780 0 +0.18(+3.99%)
Feb 19, 2009 4.703 4.989 4.520 4.597 7,979,473 -0.01(-0.19%)
Feb 18, 2009 5.019 5.036 4.482 4.605 7,892,199 -0.54(-10.53%)
Feb 17, 2009 5.728 5.728 5.126 5.147 8,827,088 -0.63(-10.93%)
Feb 13, 2009 6.056 6.278 5.766 5.779 7,056,406 -0.57(-9.01%)
Feb 12, 2009 6.377 6.569 5.788 6.351 11,151,907 -0.23(-3.50%)
Feb 11, 2009 6.897 7.205 6.112 6.581 13,225,245 -0.03(-0.45%)
Feb 10, 2009 6.931 7.316 6.552 6.611 10,703,016 -0.40(-5.72%)
Feb 09, 2009 6.483 7.094 6.441 7.013 7,074,021 +0.57(+8.88%)
Feb 06, 2009 5.992 6.701 5.911 6.441 0 +0.47(+7.86%)
Feb 05, 2009 5.805 6.313 5.715 5.971 6,632,124 +0.06(+0.94%)
Feb 04, 2009 6.027 6.261 5.835 5.916 6,976,763 -0.11(-1.77%)
Feb 03, 2009 6.278 6.616 5.890 6.022 7,014,857 -0.21(-3.36%)
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.