Macerich Co (NY: MAC )

19.28 USD -0.53 (-2.68%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 60.68 61.11 59.55 59.83 902,828 -1.22(-1.99%)
Feb 28, 2008 61.76 61.79 60.96 61.04 571,912 -1.17(-1.88%)
Feb 27, 2008 61.93 63.05 61.65 62.21 637,936 -0.33(-0.52%)
Feb 26, 2008 62.00 62.87 61.24 62.54 832,546 +0.19(+0.30%)
Feb 25, 2008 59.65 62.35 59.14 62.35 881,081 +2.38(+3.98%)
Feb 22, 2008 58.15 59.97 57.56 59.97 650,750 +1.66(+2.85%)
Feb 21, 2008 60.23 60.88 58.18 58.30 789,804 -1.69(-2.82%)
Feb 20, 2008 59.35 60.13 58.36 59.99 774,202 +0.24(+0.41%)
Feb 19, 2008 61.91 61.91 59.26 59.75 804,194 -1.53(-2.50%)
Feb 18, 2008 60.87 61.28 60.29 61.28 0 +0.00(+0.00%)
Feb 15, 2008 60.87 61.28 60.29 61.28 1,021,573 +0.49(+0.80%)
Feb 14, 2008 61.79 62.18 60.60 60.80 592,236 -1.09(-1.77%)
Feb 13, 2008 61.41 62.07 60.27 61.89 786,066 +0.92(+1.50%)
Feb 12, 2008 59.97 61.81 59.26 60.98 837,432 +1.74(+2.94%)
Feb 11, 2008 59.73 60.28 58.56 59.24 703,567 -0.65(-1.09%)
Feb 08, 2008 62.16 62.55 59.35 59.89 938,599 -2.66(-4.26%)
Feb 07, 2008 61.70 63.11 61.42 62.56 1,191,020 +0.60(+0.97%)
Feb 06, 2008 64.55 64.83 61.90 61.96 1,007,283 -2.38(-3.70%)
Feb 05, 2008 65.73 66.75 63.99 64.34 1,123,820 -2.42(-3.63%)
Feb 04, 2008 67.38 67.44 65.72 66.76 689,731 -0.66(-0.98%)
Feb 01, 2008 64.88 67.66 63.28 67.43 1,663,330 +3.63(+5.68%)
Jan 31, 2008 62.16 64.56 61.80 63.80 811,245 +1.17(+1.87%)
Jan 30, 2008 63.56 64.97 62.27 62.63 1,029,294 -1.59(-2.47%)
Jan 29, 2008 64.70 64.97 63.07 64.22 746,625 +0.22(+0.35%)
Jan 28, 2008 61.48 64.22 60.76 64.00 1,065,062 +2.27(+3.68%)
Jan 25, 2008 63.60 64.56 60.96 61.72 1,014,306 -1.31(-2.08%)
Jan 24, 2008 64.35 64.35 62.16 63.03 1,616,283 -0.70(-1.10%)
Jan 23, 2008 55.85 64.36 55.83 63.73 2,986,916 +6.93(+12.19%)
Jan 22, 2008 54.23 57.10 53.75 56.81 1,453,968 +1.74(+3.16%)
Jan 21, 2008 56.65 57.03 54.50 55.07 0 +0.00(+0.00%)
Jan 18, 2008 56.65 57.03 54.50 55.07 1,477,365 -1.36(-2.42%)
Jan 17, 2008 57.73 58.31 55.97 56.43 1,345,965 -1.17(-2.03%)
Jan 16, 2008 55.90 58.40 55.90 57.60 1,558,597 +1.60(+2.85%)
Jan 15, 2008 56.09 56.73 55.08 56.00 1,391,891 -1.01(-1.77%)
Jan 14, 2008 57.80 58.61 55.87 57.01 1,557,482 -0.50(-0.86%)
Jan 11, 2008 57.23 58.49 55.91 57.51 1,805,449 -0.34(-0.58%)
Jan 10, 2008 58.20 59.13 56.73 57.84 2,147,349 -0.98(-1.67%)
Jan 09, 2008 59.09 59.69 55.85 58.83 1,329,865 -0.50(-0.84%)
Jan 08, 2008 61.56 63.67 59.09 59.32 1,025,909 -1.91(-3.11%)
Jan 07, 2008 60.80 61.95 59.54 61.23 979,587 +0.60(+0.99%)
Jan 04, 2008 63.10 63.56 60.54 60.63 1,154,211 -3.23(-5.06%)
Jan 03, 2008 66.54 66.54 63.68 63.86 963,062 -2.08(-3.15%)
Jan 02, 2008 66.18 66.87 65.06 65.94 684,341 -0.49(-0.73%)
Jan 01, 2008 65.68 66.73 65.43 66.43 0 +0.00(+0.00%)
Dec 31, 2007 65.68 66.73 65.43 66.43 576,309 +0.40(+0.61%)
Dec 28, 2007 68.48 68.75 65.59 66.02 652,103 -2.11(-3.10%)
Dec 27, 2007 68.80 69.01 67.93 68.14 614,855 -1.14(-1.65%)
Dec 26, 2007 70.25 70.28 68.99 69.28 502,470 -1.43(-2.02%)
Dec 24, 2007 68.94 70.71 68.52 70.71 271,217 +1.66(+2.41%)
Dec 21, 2007 69.49 69.56 67.99 69.04 830,831 +0.73(+1.07%)
Dec 20, 2007 67.77 68.45 67.22 68.31 921,927 +1.09(+1.63%)
Dec 19, 2007 65.95 67.79 65.95 67.22 973,541 +1.00(+1.51%)
Dec 18, 2007 66.76 68.05 64.91 66.22 1,233,444 -0.34(-0.51%)
Dec 17, 2007 69.17 69.53 66.56 66.56 1,053,936 -3.19(-4.57%)
Dec 14, 2007 71.70 72.19 69.67 69.74 861,715 -1.36(-1.92%)
Dec 13, 2007 70.87 71.90 70.05 71.11 557,670 -0.74(-1.03%)
Dec 12, 2007 74.31 74.69 71.28 71.85 744,773 -0.41(-0.57%)
Dec 11, 2007 76.34 76.55 72.26 72.26 712,871 -4.06(-5.32%)
Dec 10, 2007 75.54 76.43 74.85 76.32 695,050 +1.44(+1.92%)
Dec 07, 2007 75.51 76.11 74.68 74.88 770,126 -0.48(-0.63%)
Dec 06, 2007 73.45 75.58 73.19 75.35 530,391 +1.89(+2.57%)
Dec 05, 2007 72.37 73.50 71.97 73.46 460,749 +2.15(+3.01%)
Dec 04, 2007 71.76 71.95 71.01 71.31 870,578 -0.94(-1.31%)
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.