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 (%)
Nov 29, 2002 28.10 28.43 27.86 28.43 195,446 +0.34(+1.20%)
Nov 27, 2002 27.75 28.09 27.72 28.09 384,153 +0.34(+1.21%)
Nov 26, 2002 27.30 27.86 27.20 27.75 834,206 +0.37(+1.37%)
Nov 25, 2002 27.20 27.48 27.11 27.38 959,261 +0.18(+0.65%)
Nov 22, 2002 27.02 27.39 27.02 27.20 3,711,994 +0.08(+0.31%)
Nov 21, 2002 27.11 27.19 26.69 27.12 523,973 +0.01(+0.03%)
Nov 20, 2002 27.30 27.34 26.73 27.11 536,489 -0.09(-0.34%)
Nov 19, 2002 27.16 27.31 27.16 27.20 186,674 +0.05(+0.17%)
Nov 18, 2002 26.64 27.39 26.45 27.16 603,991 -0.47(-1.69%)
Nov 15, 2002 27.44 27.90 27.44 27.62 224,223 +0.18(+0.65%)
Nov 14, 2002 26.92 27.61 26.83 27.45 564,303 +0.10(+0.38%)
Nov 13, 2002 27.25 27.50 27.20 27.34 1,005,690 +0.28(+1.04%)
Nov 12, 2002 27.18 27.20 26.87 27.06 389,823 -0.05(-0.17%)
Nov 11, 2002 27.08 27.11 26.87 27.11 140,674 +0.05(+0.17%)
Nov 08, 2002 27.11 27.12 26.87 27.06 200,688 +0.05(+0.17%)
Nov 07, 2002 27.02 27.15 26.95 27.02 286,270 +0.05(+0.17%)
Nov 06, 2002 27.25 27.30 26.97 26.97 220,585 -0.09(-0.35%)
Nov 05, 2002 26.87 27.16 26.75 27.06 102,911 +0.14(+0.52%)
Nov 04, 2002 26.92 27.11 26.84 26.92 157,256 +0.07(+0.24%)
Nov 01, 2002 26.69 26.94 26.50 26.86 96,171 +0.26(+0.98%)
Oct 31, 2002 26.50 26.77 26.41 26.59 64,078 +0.15(+0.57%)
Oct 30, 2002 26.50 26.50 26.30 26.44 158,218 +0.05(+0.18%)
Oct 29, 2002 26.74 26.74 26.17 26.40 377,093 -0.36(-1.36%)
Oct 28, 2002 27.34 27.38 26.68 26.76 221,334 -0.45(-1.65%)
Oct 25, 2002 27.02 27.39 27.02 27.21 95,957 +0.18(+0.66%)
Oct 24, 2002 26.79 27.11 26.77 27.03 73,814 +0.29(+1.08%)
Oct 23, 2002 26.64 26.88 26.25 26.74 70,711 +0.10(+0.39%)
Oct 22, 2002 26.64 26.84 26.50 26.64 190,739 -0.07(-0.25%)
Oct 21, 2002 26.92 27.06 26.71 26.71 82,050 -0.17(-0.63%)
Oct 18, 2002 27.16 27.30 26.87 26.87 72,101 -0.23(-0.86%)
Oct 17, 2002 27.11 27.20 26.87 27.11 184,962 +0.14(+0.52%)
Oct 16, 2002 27.07 27.08 26.83 26.97 90,716 -0.09(-0.35%)
Oct 15, 2002 26.45 27.48 26.45 27.06 258,027 +0.61(+2.30%)
Oct 14, 2002 26.97 26.97 26.44 26.45 41,078 -0.42(-1.57%)
Oct 11, 2002 26.64 26.98 26.61 26.87 93,497 +0.28(+1.05%)
Oct 10, 2002 25.59 26.59 25.52 26.59 352,595 +0.86(+3.34%)
Oct 09, 2002 26.50 26.50 25.73 25.73 430,903 -0.74(-2.79%)
Oct 08, 2002 26.65 26.69 25.75 26.47 208,283 -0.18(-0.67%)
Oct 07, 2002 27.02 27.16 26.59 26.65 201,329 -0.75(-2.73%)
Oct 04, 2002 28.14 28.14 27.25 27.40 141,636 -0.60(-2.14%)
Oct 03, 2002 28.24 28.43 27.97 28.00 155,972 -0.23(-0.83%)
Oct 02, 2002 28.73 28.73 28.18 28.23 132,116 -0.51(-1.79%)
Oct 01, 2002 29.02 29.02 28.44 28.74 130,404 -0.22(-0.74%)
Sep 30, 2002 28.98 29.10 28.79 28.96 195,874 -0.06(-0.19%)
Sep 27, 2002 29.01 29.16 28.93 29.02 100,130 +0.00(+0.00%)
Sep 26, 2002 28.74 29.02 28.63 29.02 98,418 +0.41(+1.44%)
Sep 25, 2002 28.93 28.93 28.37 28.60 130,404 -0.14(-0.49%)
Sep 24, 2002 28.93 28.98 28.60 28.74 163,781 -0.12(-0.42%)
Sep 23, 2002 28.84 28.98 28.77 28.87 90,822 +0.04(+0.13%)
Sep 20, 2002 28.87 28.98 28.56 28.83 223,474 +0.06(+0.19%)
Sep 19, 2002 28.88 28.88 28.60 28.77 150,729 +0.01(+0.03%)
Sep 18, 2002 28.88 28.88 28.65 28.76 214,916 +0.03(+0.10%)
Sep 17, 2002 28.71 28.91 28.65 28.74 196,088 +0.12(+0.42%)
Sep 16, 2002 28.93 29.07 28.56 28.61 76,274 -0.27(-0.94%)
Sep 13, 2002 28.70 28.93 28.62 28.88 99,488 +0.22(+0.78%)
Sep 12, 2002 28.70 28.79 28.60 28.66 286,270 -0.04(-0.13%)
Sep 11, 2002 28.79 28.96 28.69 28.70 100,771 +0.00(+0.00%)
Sep 10, 2002 28.74 28.78 28.57 28.70 94,567 +0.06(+0.20%)
Sep 09, 2002 28.60 28.75 28.51 28.64 270,972 +0.04(+0.13%)
Sep 06, 2002 28.65 28.81 28.45 28.60 48,887 +0.05(+0.16%)
Sep 05, 2002 28.60 28.76 28.51 28.56 57,232 -0.09(-0.33%)
Sep 04, 2002 28.56 28.74 28.50 28.65 368,000 +0.23(+0.82%)
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.