Macerich Co (NY: MAC )

19.19 USD +0.38 (+2.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 67.52 67.40 66.73 67.35 350,991 -0.17(-0.25%)
Feb 27, 2006 67.73 68.01 66.82 67.52 185,070 -0.07(-0.10%)
Feb 24, 2006 67.44 67.75 67.12 67.58 403,195 -0.08(-0.12%)
Feb 23, 2006 67.88 67.96 66.86 67.67 275,786 -0.45(-0.66%)
Feb 22, 2006 66.46 68.22 66.00 68.12 562,591 +1.75(+2.63%)
Feb 21, 2006 65.45 66.64 65.44 66.37 434,112 -0.19(-0.28%)
Feb 17, 2006 65.81 66.56 65.48 66.56 550,503 +0.76(+1.15%)
Feb 16, 2006 65.90 66.00 65.51 65.80 496,373 +0.36(+0.56%)
Feb 15, 2006 64.92 65.57 64.59 65.43 498,405 +0.32(+0.49%)
Feb 14, 2006 64.97 65.39 63.87 65.12 368,642 -0.22(-0.34%)
Feb 13, 2006 65.29 65.53 65.06 65.34 151,372 -0.05(-0.07%)
Feb 10, 2006 65.43 66.06 65.24 65.39 208,605 -0.14(-0.21%)
Feb 09, 2006 65.29 65.76 65.02 65.53 374,526 +0.14(+0.21%)
Feb 08, 2006 65.51 65.57 64.51 65.39 152,120 -0.22(-0.33%)
Feb 07, 2006 66.14 66.28 65.55 65.60 251,609 -0.39(-0.59%)
Feb 06, 2006 66.11 66.42 65.66 66.00 227,218 -0.10(-0.16%)
Feb 03, 2006 66.74 66.75 65.43 66.10 365,753 -1.21(-1.79%)
Feb 02, 2006 67.87 68.00 67.11 67.30 324,246 -0.61(-0.89%)
Feb 01, 2006 67.85 68.28 67.58 67.91 276,107 +0.07(+0.11%)
Jan 31, 2006 66.93 68.05 66.75 67.84 686,364 +0.74(+1.10%)
Jan 30, 2006 67.08 67.21 66.72 67.10 273,861 +0.02(+0.03%)
Jan 27, 2006 66.19 67.29 66.23 67.08 500,758 +0.90(+1.36%)
Jan 26, 2006 66.65 66.65 65.86 66.18 437,001 +0.19(+0.28%)
Jan 25, 2006 65.90 66.37 65.57 66.00 410,256 +0.28(+0.43%)
Jan 24, 2006 65.39 65.74 65.18 65.72 371,958 +0.42(+0.64%)
Jan 23, 2006 65.12 65.33 64.88 65.29 298,465 +0.19(+0.29%)
Jan 20, 2006 65.43 65.46 65.01 65.11 482,358 -0.33(-0.50%)
Jan 19, 2006 64.81 65.43 64.81 65.43 703,480 +0.63(+0.97%)
Jan 18, 2006 65.06 65.37 64.69 64.81 515,094 -0.35(-0.53%)
Jan 17, 2006 65.43 65.43 64.95 65.15 714,498 -0.37(-0.57%)
Jan 13, 2006 65.02 66.12 65.00 65.53 3,641,282 -3.09(-4.51%)
Jan 12, 2006 68.77 68.92 68.33 68.62 252,143 -0.15(-0.22%)
Jan 11, 2006 68.71 69.12 68.27 68.77 330,451 +0.00(+0.00%)
Jan 10, 2006 66.93 68.80 66.88 68.77 865,229 +1.85(+2.77%)
Jan 09, 2006 66.54 66.98 66.26 66.92 294,079 +0.71(+1.07%)
Jan 06, 2006 65.72 66.21 65.22 66.21 225,507 +0.66(+1.01%)
Jan 05, 2006 64.40 65.55 64.37 65.55 241,874 +1.15(+1.79%)
Jan 04, 2006 64.55 64.72 63.75 64.40 168,595 -0.04(-0.06%)
Jan 03, 2006 62.99 64.60 62.35 64.43 281,027 +1.67(+2.67%)
Dec 30, 2005 62.91 63.08 62.55 62.76 162,497 -0.25(-0.40%)
Dec 29, 2005 63.33 63.56 62.95 63.01 144,204 -0.32(-0.50%)
Dec 28, 2005 63.52 63.57 63.14 63.33 270,972 +0.00(+0.00%)
Dec 27, 2005 64.08 64.36 63.32 63.33 176,083 -0.70(-1.09%)
Dec 23, 2005 63.73 64.28 63.73 64.03 77,236 +0.30(+0.47%)
Dec 22, 2005 63.15 63.81 62.66 63.73 218,233 +0.58(+0.92%)
Dec 21, 2005 62.25 63.16 62.24 63.15 357,195 +0.94(+1.52%)
Dec 20, 2005 62.71 62.87 62.11 62.21 290,334 -0.73(-1.16%)
Dec 19, 2005 63.47 63.89 62.88 62.94 214,274 -0.41(-0.65%)
Dec 16, 2005 63.35 63.93 63.24 63.35 298,037 +0.01(+0.01%)
Dec 15, 2005 63.56 63.87 63.26 63.34 464,707 -0.21(-0.32%)
Dec 14, 2005 63.30 63.57 63.14 63.55 186,246 +0.24(+0.38%)
Dec 13, 2005 63.33 63.57 62.99 63.30 248,293 -0.02(-0.03%)
Dec 12, 2005 63.38 63.71 62.93 63.32 246,260 +0.10(+0.16%)
Dec 09, 2005 62.73 63.35 62.49 63.22 355,698 +0.42(+0.67%)
Dec 08, 2005 62.72 63.35 62.28 62.80 403,303 +0.28(+0.45%)
Dec 07, 2005 63.11 63.28 62.42 62.52 183,251 -0.59(-0.93%)
Dec 06, 2005 63.52 63.71 62.93 63.11 173,195 -0.22(-0.35%)
Dec 05, 2005 63.85 63.85 63.33 63.33 278,995 -0.58(-0.91%)
Dec 02, 2005 63.99 64.04 63.42 63.91 300,283 -0.16(-0.25%)
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.