Macerich Co (NY: MAC )

12.74 -0.44 (-3.30%)
Streaming Delayed Price Updated: 12:26 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 35.47 35.57 35.27 35.39 288,193 -0.14(-0.40%)
Dec 29, 2005 35.71 35.84 35.49 35.53 255,750 -0.18(-0.50%)
Dec 28, 2005 35.81 35.84 35.60 35.71 480,575 +0.00(+0.00%)
Dec 27, 2005 36.13 36.29 35.70 35.71 312,288 -0.40(-1.09%)
Dec 23, 2005 35.94 36.24 35.94 36.10 136,982 +0.17(+0.47%)
Dec 22, 2005 35.61 35.98 35.33 35.94 387,040 +0.33(+0.92%)
Dec 21, 2005 35.10 35.61 35.09 35.61 633,494 +0.53(+1.52%)
Dec 20, 2005 35.36 35.45 35.02 35.08 514,915 -0.41(-1.16%)
Dec 19, 2005 35.79 36.03 35.46 35.49 380,020 -0.23(-0.65%)
Dec 16, 2005 35.72 36.05 35.66 35.72 528,576 +0.01(+0.01%)
Dec 15, 2005 35.84 36.02 35.67 35.71 824,168 -0.12(-0.32%)
Dec 14, 2005 35.69 35.84 35.60 35.83 330,312 +0.14(+0.38%)
Dec 13, 2005 35.71 35.84 35.52 35.69 440,353 -0.01(-0.03%)
Dec 12, 2005 35.74 35.92 35.48 35.70 436,748 +0.06(+0.16%)
Dec 09, 2005 35.37 35.72 35.24 35.65 630,838 +0.24(+0.67%)
Dec 08, 2005 35.37 35.72 35.12 35.41 715,266 +0.16(+0.45%)
Dec 07, 2005 35.58 35.68 35.19 35.25 325,000 -0.33(-0.93%)
Dec 06, 2005 35.81 35.92 35.48 35.58 307,166 -0.13(-0.35%)
Dec 05, 2005 36.00 36.00 35.71 35.71 494,804 -0.33(-0.91%)
Dec 02, 2005 36.08 36.11 35.76 36.04 532,560 -0.09(-0.25%)
Dec 01, 2005 35.96 36.23 35.96 36.13 476,591 +0.30(+0.82%)
Nov 30, 2005 36.01 36.10 35.68 35.83 523,263 -0.12(-0.34%)
Nov 29, 2005 35.66 36.03 35.66 35.95 321,395 +0.40(+1.11%)
Nov 28, 2005 36.21 36.22 35.56 35.56 611,296 -0.59(-1.63%)
Nov 25, 2005 36.05 36.16 35.91 36.15 90,688 +0.06(+0.16%)
Nov 23, 2005 35.73 36.09 35.52 36.09 560,829 +0.23(+0.65%)
Nov 22, 2005 35.44 35.93 35.39 35.86 448,511 +0.42(+1.19%)
Nov 21, 2005 35.16 35.45 35.05 35.44 627,423 +0.25(+0.70%)
Nov 18, 2005 34.92 35.24 34.88 35.19 448,511 +0.30(+0.86%)
Nov 17, 2005 34.46 34.90 34.42 34.89 693,257 +0.43(+1.25%)
Nov 16, 2005 34.44 34.57 34.37 34.45 702,364 +0.03(+0.08%)
Nov 15, 2005 34.52 34.69 34.31 34.43 784,895 -0.05(-0.14%)
Nov 14, 2005 34.45 34.52 34.21 34.48 786,603 -0.01(-0.03%)
Nov 11, 2005 33.88 34.49 33.82 34.49 882,035 +0.71(+2.11%)
Nov 10, 2005 33.03 33.82 32.94 33.78 1,031,539 +0.43(+1.28%)
Nov 09, 2005 32.79 33.40 32.79 33.35 766,302 +0.56(+1.72%)
Nov 08, 2005 32.94 33.05 32.22 32.78 898,541 -0.47(-1.43%)
Nov 07, 2005 32.76 33.26 32.68 33.26 364,273 +0.50(+1.53%)
Nov 04, 2005 32.89 32.90 32.20 32.76 606,363 -0.14(-0.42%)
Nov 03, 2005 33.45 33.72 32.83 32.89 846,935 -0.47(-1.42%)
Nov 02, 2005 32.68 33.37 32.42 33.37 793,433 +0.72(+2.20%)
Nov 01, 2005 32.94 32.95 32.02 32.65 1,283,305 -1.22(-3.61%)
Oct 31, 2005 33.73 33.97 33.60 33.88 619,834 +0.14(+0.42%)
Oct 28, 2005 33.01 33.81 32.98 33.73 973,862 +0.85(+2.60%)
Oct 27, 2005 33.15 33.18 32.50 32.88 1,009,341 -0.26(-0.80%)
Oct 26, 2005 33.61 33.81 32.78 33.14 911,252 -0.46(-1.38%)
Oct 25, 2005 33.71 33.93 33.15 33.61 820,563 -0.18(-0.53%)
Oct 24, 2005 33.27 34.08 33.16 33.79 634,442 +0.62(+1.88%)
Oct 21, 2005 32.78 33.27 32.71 33.16 686,238 +0.46(+1.40%)
Oct 20, 2005 32.99 33.10 32.60 32.71 1,124,314 -0.30(-0.89%)
Oct 19, 2005 32.93 33.04 32.38 33.00 744,104 +0.07(+0.22%)
Oct 18, 2005 33.05 33.05 32.72 32.93 1,322,198 -0.12(-0.35%)
Oct 17, 2005 32.94 33.10 32.20 33.04 1,422,753 +0.02(+0.06%)
Oct 14, 2005 32.47 33.12 32.41 33.02 819,425 +0.82(+2.55%)
Oct 13, 2005 31.79 32.52 31.79 32.20 799,314 +0.09(+0.30%)
Oct 12, 2005 32.69 32.69 31.68 32.10 944,075 -0.59(-1.81%)
Oct 11, 2005 32.53 32.92 32.39 32.69 1,045,009 +0.17(+0.52%)
Oct 10, 2005 33.05 33.16 32.38 32.53 420,622 -0.46(-1.41%)
Oct 07, 2005 33.31 33.36 32.68 32.99 1,023,380 -0.49(-1.46%)
Oct 06, 2005 33.45 33.65 32.98 33.48 1,013,515 +0.03(+0.08%)
Oct 05, 2005 33.92 33.92 33.39 33.45 720,957 -0.52(-1.52%)
Oct 04, 2005 34.64 34.70 33.97 33.97 1,412,508 -0.67(-1.95%)
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.