Macerich Co (NY: MAC )

13.26 -0.49 (-3.56%)
Streaming Delayed Price Updated: 10:03 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.11 21.17 20.99 21.09 343,593 +0.12(+0.55%)
Oct 30, 2003 21.00 21.00 20.85 20.97 173,599 +0.05(+0.23%)
Oct 29, 2003 20.83 20.92 20.79 20.92 217,236 +0.16(+0.79%)
Oct 28, 2003 20.82 20.90 20.65 20.76 1,498,074 -0.40(-1.89%)
Oct 27, 2003 20.87 21.37 20.87 21.16 194,089 +0.34(+1.65%)
Oct 24, 2003 20.89 20.92 20.80 20.82 395,388 -0.04(-0.20%)
Oct 23, 2003 20.95 20.96 20.70 20.86 680,356 -0.14(-0.68%)
Oct 22, 2003 21.07 21.09 20.98 21.00 349,285 -0.06(-0.28%)
Oct 21, 2003 20.98 21.12 20.97 21.06 322,723 +0.16(+0.78%)
Oct 20, 2003 21.11 21.20 20.90 20.90 132,618 -0.08(-0.38%)
Oct 17, 2003 21.45 21.48 20.98 20.98 235,449 -0.39(-1.83%)
Oct 16, 2003 21.21 21.39 21.28 21.37 270,928 +0.15(+0.72%)
Oct 15, 2003 21.87 21.87 21.21 21.21 522,125 -0.02(-0.07%)
Oct 14, 2003 21.05 21.23 21.03 21.23 282,501 +0.18(+0.88%)
Oct 13, 2003 20.95 21.03 20.89 21.05 196,555 +0.18(+0.88%)
Oct 10, 2003 21.05 21.05 20.86 20.86 167,907 -0.18(-0.88%)
Oct 09, 2003 20.86 21.03 20.85 21.05 342,075 +0.26(+1.27%)
Oct 08, 2003 20.95 21.01 20.70 20.78 242,848 -0.17(-0.81%)
Oct 07, 2003 20.91 20.98 20.84 20.95 438,645 +0.04(+0.18%)
Oct 06, 2003 20.69 20.88 20.66 20.91 294,074 +0.20(+0.97%)
Oct 03, 2003 20.48 20.90 20.45 20.71 397,665 +0.32(+1.55%)
Oct 02, 2003 20.28 20.39 20.26 20.40 348,526 +0.21(+1.04%)
Oct 01, 2003 20.06 20.19 20.00 20.19 528,196 +0.29(+1.46%)
Sep 30, 2003 19.63 20.09 19.63 19.90 677,510 +0.26(+1.34%)
Sep 29, 2003 19.55 19.73 19.61 19.63 192,761 +0.08(+0.40%)
Sep 26, 2003 19.63 19.80 19.51 19.55 375,846 -0.05(-0.27%)
Sep 25, 2003 19.43 19.62 19.35 19.61 435,800 +0.21(+1.09%)
Sep 24, 2003 19.44 19.51 19.40 19.40 294,833 -0.05(-0.27%)
Sep 23, 2003 19.24 19.50 19.34 19.45 535,785 +0.21(+1.10%)
Sep 22, 2003 19.40 19.50 19.23 19.24 397,285 -0.16(-0.82%)
Sep 19, 2003 19.32 19.45 19.32 19.40 715,835 +0.03(+0.14%)
Sep 18, 2003 19.34 19.43 19.34 19.37 268,272 -0.07(-0.38%)
Sep 17, 2003 19.55 19.55 19.40 19.44 327,656 -0.06(-0.30%)
Sep 16, 2003 19.55 19.63 19.50 19.50 413,412 +0.03(+0.14%)
Sep 15, 2003 19.65 19.66 19.47 19.48 405,064 -0.07(-0.35%)
Sep 12, 2003 19.32 19.65 19.32 19.54 661,763 -0.40(-2.01%)
Sep 11, 2003 19.75 19.94 19.75 19.94 129,203 +0.25(+1.26%)
Sep 10, 2003 19.84 19.87 19.57 19.70 212,303 -0.20(-1.01%)
Sep 09, 2003 19.98 19.98 19.82 19.90 291,229 -0.13(-0.66%)
Sep 08, 2003 20.06 20.12 19.99 20.03 187,828 +0.00(+0.00%)
Sep 05, 2003 20.26 20.26 20.13 20.03 451,547 -0.23(-1.14%)
Sep 04, 2003 20.27 20.50 20.23 20.26 232,414 +0.11(+0.55%)
Sep 03, 2003 19.95 20.35 19.87 20.15 274,533 +0.20(+1.00%)
Sep 02, 2003 19.50 19.95 19.42 19.95 290,849 +0.34(+1.75%)
Aug 29, 2003 19.40 19.61 19.40 19.61 270,548 +0.23(+1.20%)
Aug 28, 2003 19.44 19.48 19.34 19.38 183,275 -0.07(-0.35%)
Aug 27, 2003 19.32 19.44 19.24 19.44 264,667 +0.21(+1.07%)
Aug 26, 2003 18.85 19.24 18.75 19.24 410,946 +0.38(+2.04%)
Aug 25, 2003 18.97 18.99 18.58 18.85 425,175 -0.23(-1.19%)
Aug 22, 2003 19.29 19.35 19.07 19.08 245,125 -0.16(-0.82%)
Aug 21, 2003 19.39 19.45 19.21 19.24 258,785 -0.13(-0.65%)
Aug 20, 2003 19.34 19.37 19.23 19.36 200,919 +0.05(+0.25%)
Aug 19, 2003 19.45 19.48 19.28 19.32 351,561 -0.11(-0.54%)
Aug 18, 2003 19.31 19.55 19.26 19.42 189,915 -0.18(-0.94%)
Aug 15, 2003 19.63 19.65 19.48 19.61 191,053 +0.00(+0.00%)
Aug 14, 2003 19.64 19.69 19.60 19.61 367,309 -0.03(-0.13%)
Aug 13, 2003 19.77 19.77 19.63 19.63 129,013 -0.09(-0.45%)
Aug 12, 2003 19.87 19.87 19.68 19.72 656,830 -0.02(-0.08%)
Aug 11, 2003 19.58 19.90 19.58 19.74 189,156 +0.05(+0.27%)
Aug 08, 2003 19.71 19.75 19.60 19.69 248,540 +0.05(+0.27%)
Aug 07, 2003 19.40 19.64 19.34 19.63 186,310 +0.18(+0.95%)
Aug 06, 2003 19.45 19.46 19.35 19.45 207,559 -0.03(-0.16%)
Aug 05, 2003 19.50 19.53 19.32 19.48 261,252 -0.01(-0.05%)
Aug 04, 2003 19.45 19.51 19.34 19.49 436,748 +0.07(+0.35%)
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.