Macerich Co (NY: MAC )

18.10 USD -0.39 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 53.33 53.67 52.41 53.48 425,768 +0.38(+0.72%)
Jan 28, 2005 52.53 53.18 52.49 53.10 270,330 +0.94(+1.81%)
Jan 27, 2005 53.29 53.38 51.98 52.15 440,851 -1.14(-2.14%)
Jan 26, 2005 53.45 53.70 52.67 53.29 440,851 -0.16(-0.30%)
Jan 25, 2005 55.15 55.30 53.39 53.45 350,776 -1.28(-2.34%)
Jan 24, 2005 55.71 55.91 54.70 54.73 291,512 -0.89(-1.60%)
Jan 21, 2005 55.29 55.92 55.21 55.62 247,758 +0.23(+0.42%)
Jan 20, 2005 55.62 56.17 55.34 55.39 403,624 -0.60(-1.07%)
Jan 19, 2005 55.53 56.88 55.11 55.98 301,567 +0.50(+0.91%)
Jan 18, 2005 54.22 55.50 53.84 55.48 189,884 +0.95(+1.75%)
Jan 14, 2005 53.94 54.66 53.80 54.53 182,716 +0.52(+0.97%)
Jan 13, 2005 53.10 55.07 53.00 54.00 487,600 +0.72(+1.35%)
Jan 12, 2005 53.28 53.47 51.88 53.28 379,019 -0.09(-0.18%)
Jan 11, 2005 54.12 54.36 53.38 53.38 389,396 -1.00(-1.84%)
Jan 10, 2005 54.64 54.82 53.66 54.38 400,521 +0.16(+0.29%)
Jan 07, 2005 54.87 55.09 54.22 54.22 296,647 -0.04(-0.07%)
Jan 06, 2005 54.54 54.99 54.03 54.25 643,359 -0.15(-0.27%)
Jan 05, 2005 57.15 57.15 54.38 54.40 805,964 -2.76(-4.82%)
Jan 04, 2005 57.98 58.60 57.15 57.16 341,577 -0.93(-1.61%)
Jan 03, 2005 59.27 59.32 57.50 58.10 299,107 -0.61(-1.04%)
Dec 31, 2004 58.64 59.12 58.56 58.70 367,786 +0.07(+0.11%)
Dec 30, 2004 58.42 58.67 58.24 58.64 261,558 +0.07(+0.11%)
Dec 29, 2004 57.86 58.63 57.83 58.57 149,339 +0.61(+1.05%)
Dec 28, 2004 57.91 58.14 57.77 57.97 276,107 -0.04(-0.06%)
Dec 27, 2004 57.75 58.31 57.75 58.00 316,972 +0.49(+0.85%)
Dec 23, 2004 57.02 57.96 56.83 57.52 1,447,719 -2.40(-4.01%)
Dec 22, 2004 59.92 60.08 59.80 59.92 286,376 +0.23(+0.39%)
Dec 21, 2004 59.78 59.94 59.36 59.69 287,553 -0.09(-0.16%)
Dec 20, 2004 60.44 60.44 59.53 59.78 197,907 -0.66(-1.10%)
Dec 17, 2004 58.86 60.44 58.30 60.44 329,702 +1.65(+2.80%)
Dec 16, 2004 59.83 60.01 58.80 58.80 244,120 -0.47(-0.79%)
Dec 15, 2004 59.34 59.93 58.71 59.27 244,977 -0.07(-0.13%)
Dec 14, 2004 58.33 59.41 58.26 59.34 320,931 +0.78(+1.32%)
Dec 13, 2004 57.86 58.66 57.67 58.56 321,572 +0.47(+0.80%)
Dec 10, 2004 57.82 58.42 57.69 58.10 368,000 +0.42(+0.73%)
Dec 09, 2004 57.58 57.85 57.18 57.68 169,130 +0.12(+0.21%)
Dec 08, 2004 57.57 58.42 57.37 57.55 492,200 -0.03(-0.05%)
Dec 07, 2004 58.42 58.56 57.47 57.58 223,047 -0.84(-1.44%)
Dec 06, 2004 57.91 58.42 57.69 58.42 278,460 +0.51(+0.89%)
Dec 03, 2004 57.54 58.19 57.51 57.91 182,181 +0.74(+1.29%)
Dec 02, 2004 58.14 58.55 56.93 57.17 404,907 -0.85(-1.47%)
Dec 01, 2004 56.97 58.31 56.93 58.02 260,274 +1.24(+2.19%)
Nov 30, 2004 56.51 56.78 56.14 56.78 433,684 +0.32(+0.56%)
Nov 29, 2004 56.79 56.88 56.10 56.46 224,544 -0.32(-0.56%)
Nov 26, 2004 56.83 57.13 56.72 56.78 57,980 -0.18(-0.31%)
Nov 24, 2004 55.85 57.23 55.85 56.96 157,042 +1.24(+2.23%)
Nov 23, 2004 55.53 55.92 55.39 55.71 284,771 +0.19(+0.34%)
Nov 22, 2004 55.15 56.32 55.15 55.53 212,990 +0.00(+0.00%)
Nov 19, 2004 56.11 56.15 55.04 55.53 211,814 -0.58(-1.03%)
Nov 18, 2004 56.07 56.55 54.97 56.11 249,791 +0.22(+0.40%)
Nov 17, 2004 56.97 57.71 55.62 55.88 334,944 -1.28(-2.24%)
Nov 16, 2004 57.89 58.23 57.16 57.16 375,060 -0.74(-1.28%)
Nov 15, 2004 56.54 58.05 56.54 57.90 409,079 +1.27(+2.24%)
Nov 12, 2004 55.39 56.64 55.20 56.63 390,358 +1.61(+2.92%)
Nov 11, 2004 54.68 55.06 54.57 55.02 145,060 +0.43(+0.79%)
Nov 10, 2004 54.45 55.42 53.95 54.59 192,771 -0.50(-0.90%)
Nov 09, 2004 54.24 55.19 54.07 55.09 359,869 +0.86(+1.59%)
Nov 08, 2004 53.97 54.99 53.38 54.23 417,210 +0.24(+0.45%)
Nov 05, 2004 57.40 57.44 53.79 53.98 927,703 -3.41(-5.94%)
Nov 04, 2004 55.99 57.55 55.90 57.40 143,135 +1.21(+2.15%)
Nov 03, 2004 57.12 57.12 56.00 56.19 125,163 +0.20(+0.35%)
Nov 02, 2004 56.19 56.51 55.70 55.99 267,549 -0.19(-0.33%)
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.