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

Macerich Co (NY: MAC )

14.90 -0.28 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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%)
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.