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 (%)
Nov 28, 2008 5.197 5.490 4.977 5.394 6,653,390 +0.21(+4.02%)
Nov 26, 2008 4.608 5.201 4.348 5.185 13,453,276 +0.42(+8.74%)
Nov 25, 2008 4.857 4.893 4.368 4.769 18,965,992 +0.00(+0.08%)
Nov 24, 2008 4.380 5.254 4.132 4.765 18,037,484 +0.46(+10.60%)
Nov 21, 2008 4.136 4.404 3.330 4.308 18,645,274 +0.34(+8.59%)
Nov 20, 2008 4.596 4.672 3.839 3.967 19,969,722 -0.77(-16.17%)
Nov 19, 2008 5.402 5.762 4.705 4.733 16,049,730 -0.64(-11.87%)
Nov 18, 2008 6.364 6.364 3.927 5.370 40,787,716 -0.85(-13.66%)
Nov 17, 2008 6.604 7.049 6.063 6.219 13,528,152 -0.64(-9.29%)
Nov 14, 2008 8.411 8.415 6.712 6.856 0 -1.59(-18.87%)
Nov 13, 2008 8.335 8.684 7.269 8.451 12,618,198 +0.40(+4.93%)
Nov 12, 2008 8.862 8.924 7.993 8.054 8,008,660 -1.05(-11.51%)
Nov 11, 2008 9.380 9.515 8.240 9.102 9,472,702 -0.48(-5.04%)
Nov 10, 2008 11.54 11.54 9.411 9.585 5,366,145 -1.72(-15.24%)
Nov 07, 2008 10.76 11.42 10.16 11.31 0 +0.68(+6.40%)
Nov 06, 2008 10.98 11.07 10.58 10.63 4,139,650 -0.38(-3.44%)
Nov 05, 2008 11.80 12.08 10.95 11.01 7,925,568 -0.78(-6.65%)
Nov 04, 2008 11.25 12.11 11.13 11.79 9,797,946 +0.94(+8.62%)
Nov 03, 2008 11.21 11.41 10.54 10.86 4,241,286 -0.51(-4.52%)
Oct 31, 2008 10.24 11.49 10.01 11.37 0 +1.08(+10.52%)
Oct 30, 2008 9.821 10.37 9.453 10.29 6,247,182 +0.60(+6.14%)
Oct 29, 2008 9.048 10.23 8.638 9.693 10,016,541 +0.61(+6.77%)
Oct 28, 2008 7.896 9.318 7.332 9.079 12,308,694 +1.29(+16.63%)
Oct 27, 2008 8.483 9.071 7.768 7.784 6,709,371 -0.75(-8.83%)
Oct 24, 2008 8.715 9.766 8.483 8.537 0 -1.21(-12.45%)
Oct 23, 2008 11.01 11.54 8.594 9.751 14,269,373 -1.18(-10.82%)
Oct 22, 2008 11.65 11.95 10.61 10.93 8,410,340 -0.87(-7.37%)
Oct 21, 2008 12.11 12.86 11.72 11.80 10,240,615 -0.59(-4.74%)
Oct 20, 2008 13.12 13.12 12.09 12.39 5,871,722 -0.63(-4.87%)
Oct 17, 2008 12.61 14.22 12.00 13.02 0 +0.28(+2.18%)
Oct 16, 2008 13.15 13.36 11.65 12.75 14,783,118 -0.32(-2.48%)
Oct 15, 2008 14.41 15.64 12.63 13.07 8,827,787 -2.77(-17.47%)
Oct 14, 2008 16.85 16.85 14.30 15.84 6,588,512 -0.45(-2.78%)
Oct 13, 2008 17.12 17.42 15.43 16.29 6,520,293 -0.33(-1.98%)
Oct 10, 2008 14.93 18.51 14.19 16.62 0 +1.43(+9.41%)
Oct 09, 2008 16.14 16.52 14.91 15.19 8,040,750 -0.62(-3.94%)
Oct 08, 2008 15.80 16.97 15.07 15.81 10,103,378 -0.24(-1.47%)
Oct 07, 2008 18.20 18.61 15.83 16.05 8,818,231 -2.03(-11.22%)
Oct 06, 2008 18.27 18.40 15.87 18.08 7,717,042 -0.52(-2.81%)
Oct 03, 2008 21.33 21.91 18.48 18.60 0 -2.45(-11.63%)
Oct 02, 2008 23.55 23.55 20.80 21.04 5,290,662 -2.73(-11.48%)
Oct 01, 2008 24.23 24.23 23.31 23.77 2,768,492 -0.83(-3.36%)
Sep 30, 2008 23.15 24.83 22.63 24.60 4,107,806 +2.18(+9.70%)
Sep 29, 2008 24.79 24.79 22.42 22.42 3,200,123 -2.74(-10.88%)
Sep 26, 2008 24.21 25.16 24.05 25.16 0 +0.44(+1.77%)
Sep 25, 2008 24.29 24.95 23.99 24.72 2,251,098 +0.51(+2.09%)
Sep 24, 2008 24.64 25.15 24.01 24.22 2,754,248 -0.40(-1.63%)
Sep 23, 2008 24.92 25.15 24.43 24.62 2,930,128 +0.08(+0.31%)
Sep 22, 2008 25.85 25.89 24.34 24.54 3,462,847 -1.67(-6.36%)
Sep 19, 2008 26.84 27.43 24.76 26.21 0 +0.52(+2.02%)
Sep 18, 2008 23.19 25.70 22.28 25.69 7,521,066 +2.47(+10.62%)
Sep 17, 2008 23.71 24.69 23.06 23.22 4,587,949 -1.21(-4.97%)
Sep 16, 2008 23.34 24.68 22.96 24.44 7,016,749 +0.86(+3.66%)
Sep 15, 2008 24.45 25.05 23.58 23.58 4,364,067 -1.70(-6.71%)
Sep 12, 2008 25.21 25.64 24.68 25.27 0 -0.23(-0.89%)
Sep 11, 2008 24.54 25.55 24.35 25.50 3,062,436 +0.40(+1.59%)
Sep 10, 2008 24.88 25.34 24.72 25.10 4,325,952 +0.34(+1.36%)
Sep 09, 2008 25.62 25.99 24.43 24.77 4,449,781 -1.00(-3.90%)
Sep 08, 2008 25.63 26.19 25.23 25.77 6,191,843 +0.99(+4.01%)
Sep 05, 2008 24.68 25.01 24.29 24.78 0 -0.09(-0.37%)
Sep 04, 2008 24.97 25.43 24.70 24.87 4,015,202 -0.38(-1.52%)
Sep 03, 2008 24.49 25.25 24.48 25.25 3,843,046 +0.86(+3.52%)
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.