Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macerich Co (NY: MAC )

19.52 +0.22 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 7.084 7.372 6.979 7.280 7,458,017 +0.21(+3.01%)
Dec 30, 2008 6.927 7.108 6.799 7.068 5,269,329 +0.19(+2.74%)
Dec 29, 2008 8.150 8.206 6.647 6.879 8,590,400 -1.25(-15.34%)
Dec 26, 2008 8.106 8.198 7.641 8.126 0 +0.16(+1.96%)
Dec 24, 2008 8.575 8.607 7.865 7.970 5,998,934 -0.52(-6.09%)
Dec 23, 2008 8.595 8.900 8.318 8.487 8,070,686 -0.11(-1.26%)
Dec 22, 2008 8.346 9.477 8.230 8.595 13,076,177 +0.24(+2.88%)
Dec 19, 2008 7.493 8.651 7.493 8.355 9,620,146 +0.92(+12.34%)
Dec 18, 2008 8.186 8.218 7.192 7.436 14,045,452 -0.40(-5.11%)
Dec 17, 2008 6.887 8.711 6.723 7.837 19,145,150 +0.77(+10.89%)
Dec 16, 2008 5.813 7.068 5.785 7.068 12,419,767 +1.31(+22.86%)
Dec 15, 2008 5.741 6.250 5.484 5.753 12,986,157 +0.02(+0.42%)
Dec 12, 2008 4.546 6.085 4.410 5.729 0 +0.99(+21.00%)
Dec 11, 2008 5.612 5.713 4.638 4.734 13,637,842 -1.06(-18.27%)
Dec 10, 2008 5.284 5.833 5.216 5.793 8,716,043 +0.59(+11.41%)
Dec 09, 2008 5.584 6.001 5.087 5.200 12,361,633 -0.40(-7.22%)
Dec 08, 2008 4.630 5.749 4.470 5.604 18,597,976 +1.22(+27.90%)
Dec 05, 2008 3.869 4.462 3.869 4.382 0 +0.36(+8.86%)
Dec 04, 2008 4.302 4.726 3.969 4.025 14,068,703 -0.31(-7.12%)
Dec 03, 2008 3.933 4.358 3.885 4.334 15,390,116 +0.13(+3.05%)
Dec 02, 2008 4.017 4.390 3.808 4.205 23,538,902 +0.26(+6.50%)
Dec 01, 2008 5.308 5.308 3.873 3.949 12,536,565 -1.45(-26.82%)
Nov 28, 2008 5.200 5.492 4.979 5.396 6,650,732 +0.21(+4.02%)
Nov 26, 2008 4.610 5.204 4.350 5.187 13,447,901 +0.42(+8.74%)
Nov 25, 2008 4.859 4.895 4.370 4.771 18,958,416 +0.00(+0.08%)
Nov 24, 2008 4.382 5.256 4.133 4.767 18,030,278 +0.46(+10.60%)
Nov 21, 2008 4.137 4.406 3.331 4.310 18,637,824 +0.34(+8.59%)
Nov 20, 2008 4.598 4.674 3.841 3.969 19,961,744 -0.77(-16.17%)
Nov 19, 2008 5.404 5.765 4.706 4.734 16,043,318 -0.64(-11.87%)
Nov 18, 2008 6.366 6.366 3.929 5.372 40,771,420 -0.85(-13.66%)
Nov 17, 2008 6.607 7.052 6.065 6.222 13,522,748 -0.64(-9.29%)
Nov 14, 2008 8.415 8.419 6.715 6.859 0 -1.60(-18.87%)
Nov 13, 2008 8.338 8.687 7.272 8.455 12,613,157 +0.40(+4.93%)
Nov 12, 2008 8.866 8.928 7.996 8.058 8,005,460 -1.05(-11.51%)
Nov 11, 2008 9.384 9.519 8.243 9.105 9,468,916 -0.48(-5.04%)
Nov 10, 2008 11.55 11.55 9.415 9.589 5,364,000 -1.72(-15.24%)
Nov 07, 2008 10.77 11.42 10.16 11.31 0 +0.68(+6.40%)
Nov 06, 2008 10.98 11.08 10.58 10.63 4,137,995 -0.38(-3.44%)
Nov 05, 2008 11.80 12.08 10.95 11.01 7,922,401 -0.78(-6.65%)
Nov 04, 2008 11.25 12.12 11.14 11.80 9,794,031 +0.94(+8.62%)
Nov 03, 2008 11.21 11.42 10.55 10.86 4,239,591 -0.51(-4.52%)
Oct 31, 2008 10.24 11.50 10.01 11.37 0 +1.08(+10.52%)
Oct 30, 2008 9.825 10.37 9.457 10.29 6,244,686 +0.60(+6.14%)
Oct 29, 2008 9.051 10.24 8.641 9.697 10,012,539 +0.61(+6.77%)
Oct 28, 2008 7.899 9.322 7.335 9.082 12,303,776 +1.30(+16.63%)
Oct 27, 2008 8.487 9.074 7.771 7.787 6,706,690 -0.75(-8.83%)
Oct 24, 2008 8.719 9.770 8.487 8.541 0 -1.21(-12.45%)
Oct 23, 2008 11.01 11.55 8.597 9.755 14,263,671 -1.18(-10.82%)
Oct 22, 2008 11.66 11.96 10.62 10.94 8,406,979 -0.87(-7.37%)
Oct 21, 2008 12.12 12.86 11.72 11.81 10,236,523 -0.59(-4.74%)
Oct 20, 2008 13.13 13.13 12.10 12.40 5,869,375 -0.63(-4.87%)
Oct 17, 2008 12.62 14.23 12.00 13.03 0 +0.28(+2.18%)
Oct 16, 2008 13.16 13.37 11.65 12.75 14,777,211 -0.32(-2.48%)
Oct 15, 2008 14.42 15.65 12.64 13.08 8,824,259 -2.77(-17.47%)
Oct 14, 2008 16.85 16.85 14.31 15.84 6,585,880 -0.45(-2.78%)
Oct 13, 2008 17.12 17.43 15.44 16.30 6,517,687 -0.33(-1.98%)
Oct 10, 2008 14.93 18.52 14.19 16.63 0 +1.43(+9.42%)
Oct 09, 2008 16.15 16.53 14.92 15.19 8,037,537 -0.62(-3.94%)
Oct 08, 2008 15.80 16.98 15.08 15.82 10,099,341 -0.24(-1.47%)
Oct 07, 2008 18.21 18.61 15.83 16.05 8,814,708 -2.03(-11.22%)
Oct 06, 2008 18.28 18.40 15.88 18.08 7,713,959 -0.52(-2.81%)
Oct 03, 2008 21.34 21.92 18.49 18.61 0 -2.45(-11.63%)
Oct 02, 2008 23.56 23.56 20.81 21.05 5,288,548 -2.73(-11.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.