Macerich Co (NY: MAC )

18.86 USD -0.95 (-4.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 87.65 88.23 87.22 87.50 715,141 +0.29(+0.33%)
Feb 27, 2007 88.15 88.94 86.57 87.21 711,075 -2.36(-2.64%)
Feb 26, 2007 89.24 90.57 88.04 89.57 832,296 -0.39(-0.44%)
Feb 23, 2007 91.54 91.54 89.87 89.96 437,107 -1.58(-1.73%)
Feb 22, 2007 92.65 92.65 91.29 91.54 373,884 -0.93(-1.00%)
Feb 21, 2007 91.89 92.49 91.39 92.47 575,856 -0.04(-0.04%)
Feb 20, 2007 91.75 92.85 91.05 92.51 560,666 +0.66(+0.72%)
Feb 16, 2007 92.69 92.91 91.05 91.84 529,642 -0.85(-0.92%)
Feb 15, 2007 91.96 93.45 91.92 92.69 598,642 +0.92(+1.00%)
Feb 14, 2007 91.93 93.28 90.50 91.78 1,118,180 -1.29(-1.39%)
Feb 13, 2007 88.44 93.08 87.87 93.07 1,568,136 +1.32(+1.44%)
Feb 12, 2007 93.57 93.57 91.37 91.75 904,302 -1.82(-1.95%)
Feb 09, 2007 95.37 95.73 90.94 93.57 1,222,425 -1.79(-1.88%)
Feb 08, 2007 96.58 96.83 95.18 95.37 886,945 -1.22(-1.26%)
Feb 07, 2007 94.38 96.74 93.81 96.58 711,182 +2.21(+2.34%)
Feb 06, 2007 91.32 94.40 91.32 94.38 683,689 +3.42(+3.76%)
Feb 05, 2007 90.23 91.08 90.08 90.95 357,303 +0.65(+0.72%)
Feb 02, 2007 90.23 90.47 89.76 90.30 328,097 +0.30(+0.33%)
Feb 01, 2007 89.37 90.08 88.81 90.00 334,409 +0.70(+0.79%)
Jan 31, 2007 88.65 89.65 88.29 89.30 404,800 +0.68(+0.77%)
Jan 30, 2007 87.75 88.62 87.07 88.62 334,516 +0.93(+1.06%)
Jan 29, 2007 87.16 87.92 86.88 87.69 225,721 +0.33(+0.37%)
Jan 26, 2007 87.13 87.43 86.03 87.36 377,735 +0.29(+0.33%)
Jan 25, 2007 85.61 87.79 85.16 87.07 646,568 +1.47(+1.71%)
Jan 24, 2007 84.41 85.81 84.41 85.61 468,772 +0.88(+1.04%)
Jan 23, 2007 85.25 85.51 84.52 84.73 525,898 -0.66(-0.78%)
Jan 22, 2007 86.62 86.62 85.25 85.39 243,158 -1.06(-1.22%)
Jan 19, 2007 84.83 86.47 84.55 86.45 325,744 +1.38(+1.63%)
Jan 18, 2007 85.39 85.61 84.74 85.07 389,074 +0.00(+0.00%)
Jan 17, 2007 85.79 85.80 85.00 85.07 794,731 -0.86(-1.00%)
Jan 16, 2007 84.76 86.52 84.76 85.93 394,316 +1.28(+1.51%)
Jan 12, 2007 84.85 85.39 84.24 84.64 269,795 -0.28(-0.33%)
Jan 11, 2007 84.13 86.07 84.13 84.92 447,591 +1.15(+1.37%)
Jan 10, 2007 81.77 84.20 81.57 83.78 580,350 +1.92(+2.34%)
Jan 09, 2007 80.16 82.04 80.16 81.86 420,740 +1.50(+1.87%)
Jan 08, 2007 81.70 82.17 79.90 80.35 582,167 +0.19(+0.23%)
Jan 05, 2007 81.12 81.43 80.06 80.17 466,526 -1.36(-1.67%)
Jan 04, 2007 81.34 81.77 80.91 81.53 963,969 +0.19(+0.23%)
Jan 03, 2007 81.16 81.98 80.54 81.34 604,312 +0.42(+0.52%)
Dec 29, 2006 80.19 80.92 79.91 80.92 538,415 +0.74(+0.92%)
Dec 28, 2006 79.42 80.36 79.06 80.19 275,144 +0.53(+0.67%)
Dec 27, 2006 79.13 79.65 78.88 79.65 257,600 +1.15(+1.46%)
Dec 26, 2006 77.22 78.86 77.22 78.50 287,660 +1.32(+1.71%)
Dec 22, 2006 77.87 78.03 77.13 77.18 443,632 -0.68(-0.88%)
Dec 21, 2006 78.50 79.16 77.77 77.87 585,912 -0.64(-0.81%)
Dec 20, 2006 77.12 78.52 77.08 78.50 583,986 +2.56(+3.37%)
Dec 19, 2006 77.26 77.26 75.43 75.94 586,768 -1.39(-1.80%)
Dec 18, 2006 78.18 78.28 77.13 77.33 247,972 -0.61(-0.78%)
Dec 15, 2006 78.15 78.62 77.58 77.94 388,539 -0.11(-0.14%)
Dec 14, 2006 78.33 78.81 77.97 78.05 492,414 -0.08(-0.11%)
Dec 13, 2006 79.36 79.53 77.82 78.14 497,763 -0.82(-1.04%)
Dec 12, 2006 80.04 80.35 78.96 78.96 248,507 -0.84(-1.05%)
Dec 11, 2006 79.46 80.00 78.94 79.80 204,218 +0.22(+0.28%)
Dec 08, 2006 79.46 79.98 79.38 79.58 208,390 +0.21(+0.26%)
Dec 07, 2006 80.07 80.34 79.19 79.37 249,791 -0.50(-0.62%)
Dec 06, 2006 80.44 80.74 79.46 79.87 292,260 -0.57(-0.71%)
Dec 05, 2006 81.33 81.34 80.32 80.44 349,600 -0.89(-1.09%)
Dec 04, 2006 80.30 81.42 80.30 81.33 277,497 +1.18(+1.47%)
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.