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
)
14.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2009
7.468
7.763
7.169
7.485
7,791,763
+0.36(+5.10%)
Apr 29, 2009
6.734
7.216
6.494
7.122
8,039,032
+0.64(+9.95%)
Apr 28, 2009
6.200
6.806
6.127
6.477
8,296,779
+0.20(+3.27%)
Apr 27, 2009
6.909
6.909
6.110
6.272
8,025,537
-0.68(-9.77%)
Apr 24, 2009
6.776
7.075
6.482
6.951
11,085,014
+0.29(+4.43%)
Apr 23, 2009
6.482
6.734
6.166
6.657
9,305,262
+0.22(+3.38%)
Apr 22, 2009
6.157
7.041
5.910
6.439
11,455,873
+0.23(+3.64%)
Apr 21, 2009
5.068
6.238
4.915
6.213
14,001,399
+0.93(+17.53%)
Apr 20, 2009
6.379
6.379
5.098
5.286
13,933,827
-1.27(-19.40%)
Apr 17, 2009
5.845
7.178
5.632
6.558
15,555,585
+0.71(+12.20%)
Apr 16, 2009
5.593
6.362
5.073
5.845
16,122,001
+0.25(+4.50%)
Apr 15, 2009
5.077
5.593
4.731
5.593
11,910,650
+0.51(+10.08%)
Apr 14, 2009
5.551
6.059
4.936
5.081
16,409,472
-0.56(-9.85%)
Apr 13, 2009
4.923
5.764
4.782
5.636
9,957,023
+0.48(+9.27%)
Apr 09, 2009
4.368
5.286
4.338
5.158
14,075,717
+0.99(+23.90%)
Apr 08, 2009
3.894
4.300
3.834
4.163
9,453,509
+0.34(+8.94%)
Apr 07, 2009
4.069
4.176
3.822
3.822
7,780,131
-0.36(-8.67%)
Apr 06, 2009
4.227
4.398
3.792
4.184
10,235,705
-0.02(-0.41%)
Apr 03, 2009
3.463
4.703
3.437
4.202
25,209,892
+0.77(+22.39%)
Apr 02, 2009
3.318
3.736
3.262
3.433
16,433,009
+0.31(+9.99%)
Apr 01, 2009
2.541
3.224
2.541
3.121
17,610,706
+0.45(+16.77%)
Mar 31, 2009
2.528
2.771
2.506
2.673
14,206,298
+0.19(+7.56%)
Mar 30, 2009
2.515
2.690
2.327
2.485
12,606,131
-0.20(-7.47%)
Mar 26, 2009
2.959
2.963
2.553
2.686
15,677,851
-0.04(-1.41%)
Mar 25, 2009
3.151
3.177
2.477
2.724
14,345,303
-0.23(-7.94%)
Mar 24, 2009
3.074
3.296
2.886
2.959
11,053,425
-0.17(-5.46%)
Mar 23, 2009
2.874
3.249
2.873
3.130
16,749,407
+0.49(+18.42%)
Mar 20, 2009
3.484
3.488
2.643
2.643
14,097,299
-0.89(-25.15%)
Mar 19, 2009
3.958
4.018
3.488
3.531
9,114,141
-0.32(-8.21%)
Mar 18, 2009
3.655
3.920
3.330
3.847
9,841,431
+0.18(+4.77%)
Mar 17, 2009
3.279
3.676
3.117
3.672
7,122,409
+0.40(+12.13%)
Mar 16, 2009
3.732
3.732
3.258
3.275
7,866,227
-0.37(-10.19%)
Mar 13, 2009
4.091
4.197
3.535
3.646
0
-0.32(-8.17%)
Mar 12, 2009
3.762
4.039
3.531
3.971
10,895,277
+0.21(+5.68%)
Mar 11, 2009
4.120
4.146
3.655
3.757
9,451,202
-0.23(-5.78%)
Mar 10, 2009
3.318
4.244
3.164
3.988
12,416,801
+0.88(+28.47%)
Mar 09, 2009
3.032
3.138
2.882
3.104
8,699,632
+0.04(+1.39%)
Mar 06, 2009
3.493
3.608
2.562
3.061
0
-0.41(-11.70%)
Mar 05, 2009
3.804
4.005
3.373
3.467
9,605,402
-0.57(-14.16%)
Mar 04, 2009
3.933
4.261
3.757
4.039
7,371,163
+0.07(+1.72%)
Mar 02, 2009
4.782
4.829
3.804
3.971
8,047,950
-0.91(-18.56%)
Feb 27, 2009
4.761
5.115
4.684
4.876
0
-0.05(-1.04%)
Feb 26, 2009
5.414
5.414
4.902
4.927
6,643,730
-0.20(-3.83%)
Feb 25, 2009
4.949
5.342
4.607
5.124
9,456,856
+0.36(+7.53%)
Feb 24, 2009
4.436
4.851
4.231
4.765
8,132,174
+0.38(+8.77%)
Feb 23, 2009
4.863
5.026
4.338
4.381
7,400,234
-0.40(-8.39%)
Feb 20, 2009
4.227
4.962
4.227
4.782
0
+0.18(+3.99%)
Feb 19, 2009
4.705
4.991
4.522
4.599
7,976,285
-0.01(-0.19%)
Feb 18, 2009
5.021
5.038
4.483
4.607
7,889,046
-0.54(-10.53%)
Feb 17, 2009
5.730
5.730
5.128
5.149
8,823,561
-0.63(-10.93%)
Feb 13, 2009
6.059
6.281
5.769
5.781
7,053,587
-0.57(-9.01%)
Feb 12, 2009
6.379
6.571
5.790
6.354
11,147,452
-0.23(-3.50%)
Feb 11, 2009
6.900
7.207
6.114
6.584
13,219,961
-0.03(-0.45%)
Feb 10, 2009
6.934
7.319
6.554
6.614
10,698,740
-0.40(-5.72%)
Feb 09, 2009
6.486
7.096
6.443
7.015
7,071,194
+0.57(+8.88%)
Feb 06, 2009
5.995
6.704
5.914
6.443
0
+0.47(+7.86%)
Feb 05, 2009
5.807
6.315
5.717
5.974
6,629,474
+0.06(+0.94%)
Feb 04, 2009
6.029
6.264
5.837
5.918
6,973,976
-0.11(-1.77%)
Feb 03, 2009
6.281
6.618
5.892
6.025
7,012,054
-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
.