Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Macerich Co
(NY:
MAC
)
15.09
-0.09 (-0.59%)
Streaming Delayed Price
Updated: 1:04 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
7.452
7.478
7.101
7.399
8,678,576
+0.03(+0.36%)
May 28, 2009
7.233
7.421
6.921
7.373
5,639,181
+0.31(+4.34%)
May 27, 2009
7.408
7.482
6.970
7.066
7,012,002
-0.31(-4.16%)
May 26, 2009
6.952
7.636
6.799
7.373
7,657,764
+0.38(+5.39%)
May 22, 2009
7.423
7.531
6.961
6.996
4,122,243
-0.39(-5.28%)
May 21, 2009
7.557
7.561
7.088
7.386
6,422,996
-0.26(-3.38%)
May 20, 2009
7.601
8.105
7.539
7.645
7,430,307
+0.16(+2.17%)
May 19, 2009
7.333
7.776
7.145
7.482
6,958,418
-0.08(-1.04%)
May 18, 2009
6.935
7.693
6.834
7.561
10,204,884
+0.98(+14.85%)
May 15, 2009
7.092
7.127
6.522
6.584
6,531,148
-0.41(-5.83%)
May 14, 2009
7.009
7.320
6.623
6.992
8,923,682
-0.04(-0.62%)
May 13, 2009
7.886
7.934
6.834
7.035
11,603,464
-1.35(-16.06%)
May 12, 2009
8.740
9.056
7.934
8.381
9,025,817
-0.23(-2.70%)
May 11, 2009
8.131
8.933
8.022
8.613
8,409,321
+0.15(+1.81%)
May 08, 2009
8.149
8.631
7.623
8.460
8,522,934
+0.65(+8.31%)
May 07, 2009
8.311
8.438
7.294
7.811
13,270,469
-0.16(-1.98%)
May 06, 2009
7.405
8.003
6.838
7.969
13,837,345
+0.73(+10.15%)
May 05, 2009
8.216
8.344
6.906
7.234
12,783,814
-0.95(-11.58%)
May 04, 2009
7.256
8.182
7.256
8.182
14,051,710
+1.07(+15.00%)
May 01, 2009
7.474
7.610
6.961
7.115
9,019,462
-0.37(-4.91%)
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%)
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
.