Macerich Co (NY: MAC )

19.28 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 79.46 80.09 79.18 79.90 437,963 +0.58(+0.73%)
Nov 29, 2006 78.48 79.60 78.46 79.32 432,935 +1.16(+1.48%)
Nov 28, 2006 79.36 79.36 77.83 78.16 1,690,663 -1.21(-1.52%)
Nov 27, 2006 81.06 81.16 79.23 79.36 369,818 -1.70(-2.10%)
Nov 24, 2006 80.38 81.21 80.22 81.06 74,349 +0.39(+0.49%)
Nov 22, 2006 80.15 81.25 80.07 80.67 401,056 +0.62(+0.77%)
Nov 21, 2006 78.52 80.41 78.52 80.05 842,229 +1.61(+2.05%)
Nov 20, 2006 76.06 79.26 76.06 78.45 847,364 +2.92(+3.86%)
Nov 17, 2006 75.38 75.62 74.86 75.53 515,629 +0.13(+0.17%)
Nov 16, 2006 74.83 75.57 74.55 75.40 427,265 +0.94(+1.27%)
Nov 15, 2006 74.67 75.00 74.06 74.46 428,335 -0.21(-0.29%)
Nov 14, 2006 73.38 74.67 73.32 74.67 666,787 +1.82(+2.50%)
Nov 13, 2006 72.63 73.09 72.18 72.85 406,404 -0.26(-0.36%)
Nov 10, 2006 72.59 73.21 72.52 73.11 462,353 +0.66(+0.92%)
Nov 09, 2006 72.12 72.75 71.66 72.45 488,884 +0.39(+0.54%)
Nov 08, 2006 71.32 72.22 70.90 72.05 450,693 +0.57(+0.80%)
Nov 07, 2006 72.68 72.68 71.36 71.48 529,642 -0.98(-1.35%)
Nov 06, 2006 72.78 72.90 72.35 72.46 454,652 -0.13(-0.18%)
Nov 03, 2006 73.28 73.83 71.44 72.60 691,177 -0.68(-0.93%)
Nov 02, 2006 74.02 74.06 72.87 73.28 598,001 -0.97(-1.31%)
Nov 01, 2006 75.25 75.68 74.17 74.25 291,298 -0.86(-1.14%)
Oct 31, 2006 75.25 75.33 74.78 75.11 452,405 +0.22(+0.30%)
Oct 30, 2006 74.60 74.91 74.27 74.89 469,094 +0.29(+0.39%)
Oct 27, 2006 74.59 75.28 74.54 74.60 361,047 -0.22(-0.30%)
Oct 26, 2006 74.17 74.92 73.98 74.82 266,693 +0.88(+1.19%)
Oct 25, 2006 73.15 73.94 73.08 73.94 172,767 +0.86(+1.18%)
Oct 24, 2006 73.15 73.47 72.95 73.08 314,939 -0.09(-0.13%)
Oct 23, 2006 72.82 73.18 72.26 73.17 288,088 +0.13(+0.18%)
Oct 20, 2006 73.51 73.60 72.74 73.04 165,814 -0.47(-0.64%)
Oct 19, 2006 73.51 73.65 73.16 73.51 181,860 +0.01(+0.01%)
Oct 18, 2006 73.41 73.58 73.19 73.50 224,329 +0.28(+0.38%)
Oct 17, 2006 73.38 73.53 73.15 73.22 208,925 -0.57(-0.77%)
Oct 16, 2006 73.38 73.79 73.27 73.79 189,884 +0.27(+0.37%)
Oct 13, 2006 72.63 73.52 72.50 73.52 350,135 +0.88(+1.21%)
Oct 12, 2006 72.63 72.80 72.18 72.64 326,921 +0.21(+0.28%)
Oct 11, 2006 72.47 73.04 71.83 72.44 393,675 -0.47(-0.64%)
Oct 10, 2006 73.05 73.88 72.31 72.90 270,758 -0.29(-0.40%)
Oct 09, 2006 72.63 73.23 72.20 73.19 199,297 +0.37(+0.51%)
Oct 06, 2006 73.74 74.08 72.82 72.82 316,330 -0.92(-1.24%)
Oct 05, 2006 72.82 73.77 72.82 73.74 250,646 +1.20(+1.65%)
Oct 04, 2006 71.74 72.68 71.69 72.54 235,776 +0.79(+1.11%)
Oct 03, 2006 71.19 72.25 71.19 71.74 206,678 +0.55(+0.77%)
Oct 02, 2006 71.38 71.84 70.67 71.19 191,916 -0.19(-0.26%)
Sep 29, 2006 71.79 71.94 71.37 71.38 261,879 -0.41(-0.57%)
Sep 28, 2006 71.93 72.12 71.39 71.79 303,921 +0.01(+0.01%)
Sep 27, 2006 70.89 71.80 70.42 71.78 296,753 +0.89(+1.25%)
Sep 26, 2006 70.73 71.27 70.50 70.89 282,525 +0.17(+0.24%)
Sep 25, 2006 70.89 71.00 70.12 70.73 247,758 -0.18(-0.25%)
Sep 22, 2006 70.48 71.02 70.05 70.90 285,093 +0.43(+0.61%)
Sep 21, 2006 71.31 71.42 70.37 70.47 215,236 -0.93(-1.30%)
Sep 20, 2006 72.11 72.40 71.24 71.40 293,864 -0.68(-0.95%)
Sep 19, 2006 70.95 72.15 70.84 72.08 224,116 +1.13(+1.59%)
Sep 18, 2006 70.99 71.24 70.62 70.95 193,306 -0.50(-0.71%)
Sep 15, 2006 72.24 72.24 71.04 71.45 403,089 +0.50(+0.71%)
Sep 14, 2006 71.74 71.74 70.76 70.95 209,246 -0.98(-1.36%)
Sep 13, 2006 71.24 72.27 70.94 71.93 308,841 +0.69(+0.97%)
Sep 12, 2006 70.20 71.24 69.83 71.24 246,260 +1.10(+1.57%)
Sep 11, 2006 68.75 70.14 68.29 70.14 388,326 +1.24(+1.80%)
Sep 08, 2006 68.89 69.24 68.15 68.89 252,037 +0.09(+0.14%)
Sep 07, 2006 69.66 69.66 68.57 68.80 281,990 -0.94(-1.35%)
Sep 06, 2006 69.27 69.86 69.16 69.74 509,102 +0.24(+0.35%)
Sep 05, 2006 68.99 69.59 68.99 69.50 159,181 +0.63(+0.91%)
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.